Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

18.75 -0.11 (-0.56%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.82 10.91 10.66 10.81 7,428 +0.04(+0.37%)
Nov 29, 2022 10.66 11.00 10.66 10.77 6,572 -0.05(-0.46%)
Nov 28, 2022 10.97 11.17 10.82 10.82 10,408 -0.15(-1.37%)
Nov 25, 2022 10.82 11.36 10.82 10.97 2,594 +0.06(+0.55%)
Nov 23, 2022 10.80 11.15 10.80 10.91 8,166 +0.00(+0.00%)
Nov 22, 2022 11.04 11.05 10.81 10.91 6,205 +0.08(+0.74%)
Nov 21, 2022 11.02 11.41 10.83 10.83 16,060 -0.17(-1.55%)
Nov 18, 2022 11.10 11.27 10.90 11.00 21,128 -0.24(-2.14%)
Nov 17, 2022 11.31 11.41 11.00 11.24 9,652 -0.03(-0.27%)
Nov 16, 2022 11.33 11.38 11.14 11.27 8,904 -0.14(-1.23%)
Nov 15, 2022 11.40 11.50 11.37 11.41 22,165 +0.16(+1.42%)
Nov 14, 2022 10.88 11.27 10.88 11.25 48,434 +0.38(+3.45%)
Nov 11, 2022 10.92 11.18 10.80 10.88 13,720 -0.04(-0.41%)
Nov 10, 2022 10.85 10.95 10.70 10.92 12,293 +0.01(+0.09%)
Nov 09, 2022 11.00 11.00 10.64 10.91 35,142 +0.13(+1.21%)
Nov 08, 2022 11.00 11.20 10.36 10.78 42,843 +0.73(+7.26%)
Nov 07, 2022 10.41 10.41 9.820 10.05 67,308 +0.16(+1.66%)
Nov 04, 2022 9.850 10.11 9.840 9.886 4,404 -0.07(-0.75%)
Nov 03, 2022 9.930 10.49 9.930 9.960 13,472 -0.17(-1.73%)
Nov 02, 2022 10.00 10.27 10.00 10.13 12,320 +0.12(+1.15%)
Nov 01, 2022 10.10 10.13 10.02 10.02 16,504 +0.11(+1.11%)
Oct 31, 2022 10.10 10.21 9.820 9.910 9,724 -0.22(-2.17%)
Oct 28, 2022 9.050 10.14 9.050 10.13 7,135 +0.13(+1.30%)
Oct 27, 2022 10.00 10.00 9.840 10.00 1,748 +0.19(+1.94%)
Oct 26, 2022 10.14 10.14 9.810 9.810 6,318 -0.18(-1.80%)
Oct 25, 2022 9.100 10.15 9.100 9.990 5,387 +0.15(+1.52%)
Oct 24, 2022 9.510 10.46 8.990 9.840 18,223 +1.03(+11.69%)
Oct 21, 2022 9.101 9.101 8.800 8.810 4,944 -0.36(-3.93%)
Oct 20, 2022 8.900 9.170 8.850 9.170 1,804 +0.37(+4.20%)
Oct 19, 2022 8.800 9.137 8.800 8.800 2,901 -0.05(-0.56%)
Oct 18, 2022 9.100 9.095 8.850 8.850 5,533 -0.15(-1.67%)
Oct 17, 2022 9.000 9.120 8.740 9.000 11,339 +0.05(+0.56%)
Oct 14, 2022 9.080 9.480 8.790 8.950 7,909 -0.24(-2.61%)
Oct 13, 2022 8.950 9.200 8.800 9.190 6,296 +0.10(+1.10%)
Oct 12, 2022 9.200 9.200 9.000 9.090 6,478 +0.08(+0.89%)
Oct 11, 2022 9.537 9.537 9.010 9.010 7,012 -0.14(-1.53%)
Oct 10, 2022 9.560 9.680 9.023 9.150 10,446 -0.41(-4.29%)
Oct 07, 2022 9.900 10.02 9.560 9.560 5,645 -0.60(-5.91%)
Oct 06, 2022 9.800 10.16 9.750 10.16 3,298 +0.21(+2.11%)
Oct 05, 2022 9.500 10.15 9.500 9.950 15,393 -0.11(-1.09%)
Oct 04, 2022 10.10 10.29 9.970 10.06 12,908 +0.11(+1.11%)
Oct 03, 2022 9.100 9.950 9.100 9.950 4,795 +0.02(+0.20%)
Sep 30, 2022 9.950 10.09 9.815 9.930 2,742 +0.01(+0.10%)
Sep 29, 2022 9.500 9.940 9.410 9.920 13,945 +0.36(+3.77%)
Sep 28, 2022 10.16 10.16 9.400 9.560 4,013 -0.07(-0.73%)
Sep 27, 2022 10.06 10.06 9.479 9.630 7,523 -0.08(-0.82%)
Sep 26, 2022 10.55 10.55 9.500 9.710 3,005 +0.11(+1.15%)
Sep 23, 2022 10.03 10.03 9.500 9.600 9,457 -0.55(-5.42%)
Sep 22, 2022 10.89 10.92 10.07 10.15 13,530 -0.91(-8.23%)
Sep 21, 2022 10.80 11.06 10.80 11.06 1,298 +0.11(+1.00%)
Sep 20, 2022 11.01 11.11 10.81 10.95 3,829 -0.20(-1.79%)
Sep 19, 2022 10.80 11.18 10.80 11.15 4,961 +0.14(+1.27%)
Sep 16, 2022 11.44 11.44 10.80 11.01 27,110 -0.48(-4.18%)
Sep 15, 2022 11.48 11.60 11.28 11.49 9,160 +0.13(+1.14%)
Sep 14, 2022 11.71 11.71 11.17 11.36 18,261 -0.14(-1.22%)
Sep 13, 2022 11.75 11.80 11.50 11.50 8,014 -0.53(-4.41%)
Sep 12, 2022 12.21 12.53 11.99 12.03 15,283 -0.18(-1.47%)
Sep 09, 2022 11.89 12.32 11.62 12.21 18,905 +0.46(+3.91%)
Sep 08, 2022 11.64 12.00 11.64 11.75 13,340 -0.15(-1.26%)
Sep 07, 2022 11.50 11.90 11.50 11.90 10,237 +0.40(+3.48%)
Sep 06, 2022 11.68 11.92 11.50 11.50 6,409 -0.16(-1.37%)
Sep 02, 2022 12.10 12.10 11.66 11.66 4,746 -0.44(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.