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

Core Molding Technologies Inc (NY: CMT )

18.82 -0.04 (-0.19%)
Streaming Delayed Price Updated: 12:32 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 (%)
Jul 31, 2007 8.020 8.100 8.000 8.000 8,900 -0.05(-0.62%)
Jul 30, 2007 8.040 8.100 7.950 8.050 12,400 +0.03(+0.37%)
Jul 27, 2007 8.050 8.190 8.010 8.020 17,300 -0.08(-0.99%)
Jul 26, 2007 8.330 8.330 7.990 8.100 94,000 -0.15(-1.82%)
Jul 25, 2007 8.280 8.330 8.210 8.250 22,900 +0.00(+0.00%)
Jul 24, 2007 8.240 8.280 8.140 8.250 62,300 +0.00(+0.00%)
Jul 23, 2007 8.420 8.480 8.240 8.250 49,500 -0.16(-1.90%)
Jul 20, 2007 8.480 8.480 8.120 8.410 43,900 -0.07(-0.83%)
Jul 19, 2007 7.500 8.740 7.500 8.480 291,800 +1.50(+21.49%)
Jul 18, 2007 6.990 7.150 6.970 6.980 23,100 -0.01(-0.14%)
Jul 17, 2007 6.980 7.010 6.910 6.990 11,500 -0.02(-0.29%)
Jul 16, 2007 7.040 7.050 6.900 7.010 21,500 -0.01(-0.14%)
Jul 13, 2007 6.950 7.040 6.900 7.020 35,500 +0.05(+0.72%)
Jul 12, 2007 6.970 7.030 6.950 6.970 9,900 -0.07(-0.99%)
Jul 11, 2007 6.980 7.050 6.970 7.040 11,100 +0.00(+0.00%)
Jul 10, 2007 6.940 7.150 6.900 7.040 35,900 +0.10(+1.44%)
Jul 09, 2007 6.920 7.000 6.850 6.940 35,200 -0.08(-1.14%)
Jul 06, 2007 6.970 7.050 6.820 7.020 16,700 +0.02(+0.29%)
Jul 05, 2007 6.920 7.020 6.820 7.000 18,700 +0.03(+0.43%)
Jul 03, 2007 7.040 7.050 6.900 6.970 11,200 -0.07(-0.99%)
Jul 02, 2007 7.200 7.200 6.940 7.040 15,600 -0.11(-1.54%)
Jun 29, 2007 7.020 7.250 7.020 7.150 12,600 +0.05(+0.70%)
Jun 28, 2007 7.050 7.100 7.040 7.100 9,600 +0.00(+0.00%)
Jun 27, 2007 7.100 7.140 7.040 7.100 14,300 -0.10(-1.39%)
Jun 26, 2007 7.260 7.260 7.100 7.200 5,900 -0.04(-0.55%)
Jun 25, 2007 7.100 7.290 7.100 7.240 16,300 +0.06(+0.84%)
Jun 22, 2007 7.160 7.220 7.140 7.180 13,800 +0.04(+0.56%)
Jun 21, 2007 7.200 7.200 7.040 7.140 15,500 +0.13(+1.85%)
Jun 20, 2007 6.900 7.090 6.900 7.010 10,900 -0.03(-0.43%)
Jun 19, 2007 6.880 7.050 6.860 7.040 25,000 +0.07(+1.00%)
Jun 18, 2007 7.000 7.050 6.560 6.970 108,100 -0.01(-0.14%)
Jun 15, 2007 7.020 7.100 6.880 6.980 70,600 -0.07(-0.99%)
Jun 14, 2007 7.070 7.180 7.000 7.050 31,700 -0.01(-0.14%)
Jun 13, 2007 7.150 7.160 7.000 7.060 38,400 +0.01(+0.14%)
Jun 12, 2007 7.060 7.190 7.050 7.050 54,800 -0.03(-0.42%)
Jun 11, 2007 7.070 7.150 7.060 7.080 14,000 -0.03(-0.42%)
Jun 08, 2007 7.250 7.290 7.050 7.110 28,300 -0.12(-1.66%)
Jun 07, 2007 7.210 7.350 7.200 7.230 13,800 -0.02(-0.28%)
Jun 06, 2007 7.190 7.310 7.190 7.250 14,300 +0.00(+0.00%)
Jun 05, 2007 7.220 7.310 7.180 7.250 28,500 +0.03(+0.42%)
Jun 04, 2007 7.200 7.220 7.160 7.220 12,700 +0.00(+0.00%)
Jun 01, 2007 7.240 7.310 7.160 7.220 46,300 -0.02(-0.28%)
May 31, 2007 7.200 7.250 7.160 7.240 17,900 +0.07(+0.98%)
May 30, 2007 7.060 7.200 7.050 7.170 14,100 +0.02(+0.28%)
May 29, 2007 7.150 7.160 7.050 7.150 26,400 +0.05(+0.70%)
May 25, 2007 7.100 7.140 7.080 7.100 9,600 -0.05(-0.70%)
May 24, 2007 7.270 7.280 7.050 7.150 28,500 -0.13(-1.79%)
May 23, 2007 7.230 7.280 7.210 7.280 16,900 +0.04(+0.55%)
May 22, 2007 7.050 7.240 7.050 7.240 13,200 +0.13(+1.83%)
May 21, 2007 7.050 7.150 7.050 7.110 17,200 +0.00(+0.00%)
May 18, 2007 7.300 7.350 7.080 7.110 27,300 -0.24(-3.27%)
May 17, 2007 7.100 7.400 7.100 7.350 17,600 +0.18(+2.51%)
May 16, 2007 7.060 7.230 7.050 7.170 14,500 +0.07(+0.99%)
May 15, 2007 7.050 7.130 7.040 7.100 33,500 +0.04(+0.57%)
May 14, 2007 7.320 7.320 7.050 7.060 24,400 -0.15(-2.08%)
May 11, 2007 7.110 7.300 7.100 7.210 31,700 +0.06(+0.84%)
May 10, 2007 8.150 8.150 7.050 7.150 287,350 -1.07(-13.02%)
May 09, 2007 8.290 8.310 8.150 8.220 17,700 -0.04(-0.48%)
May 08, 2007 8.150 8.300 8.050 8.260 13,800 +0.09(+1.05%)
May 07, 2007 8.380 8.380 8.050 8.174 19,500 -0.22(-2.57%)
May 04, 2007 8.270 8.450 8.250 8.390 32,900 +0.13(+1.57%)
May 03, 2007 8.200 8.300 8.150 8.260 20,300 +0.09(+1.10%)
May 02, 2007 8.190 8.190 8.000 8.170 24,500 -0.06(-0.73%)
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.