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

Core Molding Technologies Inc (NY: CMT )

18.69 -0.16 (-0.85%)
Official Closing Price Updated: 4:10 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 (%)
Aug 29, 2003 3.000 3.000 2.910 3.000 19,100 -0.05(-1.64%)
Aug 28, 2003 3.050 3.090 3.000 3.050 12,300 +0.00(+0.00%)
Aug 27, 2003 2.900 3.090 2.760 3.050 29,700 +0.05(+1.67%)
Aug 26, 2003 3.250 3.340 2.810 3.000 67,000 -0.15(-4.76%)
Aug 25, 2003 2.600 3.250 2.600 3.150 57,400 +0.68(+27.53%)
Aug 22, 2003 2.310 2.470 2.310 2.470 1,900 +0.16(+6.93%)
Aug 21, 2003 2.290 2.310 2.100 2.310 17,900 +0.06(+2.67%)
Aug 20, 2003 2.250 2.250 2.170 2.250 2,900 +0.00(+0.00%)
Aug 19, 2003 2.220 2.310 2.220 2.250 1,400 -0.14(-5.86%)
Aug 18, 2003 2.150 2.400 2.150 2.390 8,300 +0.19(+8.64%)
Aug 15, 2003 2.200 2.200 2.200 2.200 400 +0.05(+2.33%)
Aug 14, 2003 2.080 2.150 2.000 2.150 9,300 +0.10(+4.88%)
Aug 13, 2003 1.900 2.050 1.900 2.050 1,100 +0.12(+6.22%)
Aug 12, 2003 2.000 2.000 1.770 1.930 2,400 -0.14(-6.76%)
Aug 11, 2003 1.950 2.070 1.950 2.070 1,400 +0.14(+7.25%)
Aug 08, 2003 2.020 2.030 1.810 1.930 5,100 +0.00(+0.00%)
Aug 07, 2003 1.850 1.930 1.830 1.930 4,100 -0.02(-1.03%)
Aug 06, 2003 1.960 1.960 1.950 1.950 2,000 +0.00(+0.00%)
Aug 05, 2003 1.950 1.950 1.950 1.950 4,000 +0.00(+0.00%)
Aug 04, 2003 1.960 1.960 1.950 1.950 3,500 -0.01(-0.51%)
Aug 01, 2003 1.960 1.960 1.960 1.960 800 +0.00(+0.00%)
Jul 31, 2003 1.950 1.960 1.950 1.960 5,500 +0.04(+2.08%)
Jul 30, 2003 1.950 1.950 1.920 1.920 1,000 -0.08(-4.00%)
Jul 29, 2003 2.100 2.170 1.910 2.000 13,300 -0.02(-0.99%)
Jul 28, 2003 1.920 2.080 1.920 2.020 15,600 +0.17(+9.19%)
Jul 25, 2003 1.850 1.850 1.800 1.850 3,000 -0.10(-5.13%)
Jul 24, 2003 1.950 1.960 1.890 1.950 21,300 +0.07(+3.72%)
Jul 23, 2003 1.850 1.880 1.810 1.880 2,900 -0.02(-1.05%)
Jul 22, 2003 1.970 1.970 1.830 1.900 2,000 -0.06(-3.06%)
Jul 21, 2003 1.960 1.960 1.960 1.960 2,000 +0.10(+5.38%)
Jul 18, 2003 1.870 1.870 1.860 1.860 800 -0.01(-0.53%)
Jul 17, 2003 1.840 1.870 1.840 1.870 2,100 +0.05(+2.75%)
Jul 16, 2003 2.000 2.000 1.820 1.820 5,100 -0.18(-9.00%)
Jul 15, 2003 2.010 2.050 2.000 2.000 2,500 -0.01(-0.50%)
Jul 14, 2003 2.010 2.010 2.010 2.010 1,000 -0.02(-0.99%)
Jul 11, 2003 2.040 2.100 2.030 2.030 6,300 -0.05(-2.40%)
Jul 10, 2003 2.030 2.080 2.030 2.080 1,200 +0.02(+0.97%)
Jul 09, 2003 2.000 2.060 1.940 2.060 5,100 +0.02(+0.98%)
Jul 08, 2003 2.060 2.090 1.920 2.040 4,700 -0.02(-0.97%)
Jul 07, 2003 2.040 2.070 2.040 2.060 2,700 +0.06(+3.00%)
Jul 03, 2003 1.880 2.000 1.880 2.000 900 +0.02(+1.01%)
Jul 02, 2003 1.950 1.990 1.890 1.980 8,000 +0.03(+1.54%)
Jul 01, 2003 2.000 2.050 1.950 1.950 3,800 +0.00(+0.00%)
Jun 30, 2003 1.950 1.950 1.950 1.950 1,500 -0.01(-0.51%)
Jun 27, 2003 2.000 2.000 1.960 1.960 1,700 +0.02(+1.03%)
Jun 26, 2003 2.080 2.090 1.940 1.940 2,200 -0.15(-7.18%)
Jun 25, 2003 2.000 2.090 2.000 2.090 3,800 +0.09(+4.50%)
Jun 24, 2003 2.100 2.170 1.900 2.000 15,900 -0.09(-4.31%)
Jun 23, 2003 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Jun 20, 2003 2.100 2.100 2.090 2.090 600 +0.04(+1.95%)
Jun 19, 2003 2.100 2.110 2.050 2.050 5,000 -0.05(-2.38%)
Jun 18, 2003 2.210 2.210 2.100 2.100 2,100 -0.09(-4.11%)
Jun 17, 2003 2.110 2.200 2.100 2.190 6,900 +0.14(+6.83%)
Jun 16, 2003 2.120 2.190 2.010 2.050 7,100 -0.07(-3.30%)
Jun 13, 2003 2.150 2.160 2.020 2.120 9,600 -0.10(-4.50%)
Jun 12, 2003 2.030 2.400 2.000 2.220 45,000 +0.23(+11.56%)
Jun 11, 2003 2.000 2.000 1.990 1.990 9,700 +0.00(+0.00%)
Jun 10, 2003 2.250 2.250 1.990 1.990 18,400 -0.31(-13.48%)
Jun 09, 2003 2.450 2.480 2.300 2.300 8,400 -0.10(-4.17%)
Jun 06, 2003 2.500 2.600 2.400 2.400 21,600 -0.15(-5.88%)
Jun 05, 2003 2.450 2.600 2.400 2.550 31,400 +0.11(+4.51%)
Jun 04, 2003 2.200 2.590 2.200 2.440 51,100 +0.33(+15.64%)
Jun 03, 2003 2.000 2.250 2.000 2.110 22,200 +0.16(+8.21%)
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.