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

Core Molding Technologies Inc (NY: CMT )

18.88 +0.03 (+0.16%)
Streaming Delayed Price Updated: 1:39 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 (%)
Jan 31, 2006 7.200 8.010 7.200 7.640 157,000 +0.54(+7.61%)
Jan 30, 2006 7.100 7.190 7.010 7.100 30,000 -0.05(-0.70%)
Jan 27, 2006 7.000 7.180 7.000 7.150 29,600 +0.20(+2.88%)
Jan 26, 2006 7.100 7.230 6.850 6.950 58,400 -0.06(-0.84%)
Jan 25, 2006 6.750 7.080 6.700 7.009 48,000 +0.21(+3.07%)
Jan 24, 2006 6.800 7.200 6.760 6.800 76,600 -0.04(-0.60%)
Jan 23, 2006 6.980 7.000 6.750 6.841 55,200 -0.15(-2.13%)
Jan 20, 2006 7.100 7.210 6.880 6.990 44,500 -0.10(-1.41%)
Jan 19, 2006 7.200 7.300 6.810 7.090 79,100 -0.20(-2.74%)
Jan 18, 2006 7.150 7.360 7.070 7.290 31,200 +0.04(+0.55%)
Jan 17, 2006 7.500 7.580 7.010 7.250 92,400 -0.45(-5.84%)
Jan 13, 2006 7.950 8.000 7.700 7.700 39,500 -0.16(-2.04%)
Jan 12, 2006 7.900 8.000 7.700 7.860 33,400 +0.10(+1.29%)
Jan 11, 2006 7.980 8.100 7.750 7.760 73,900 -0.11(-1.40%)
Jan 10, 2006 7.800 7.950 7.600 7.870 69,800 +0.33(+4.38%)
Jan 09, 2006 7.450 8.000 7.350 7.540 105,000 +0.09(+1.21%)
Jan 06, 2006 7.600 7.600 7.350 7.450 51,100 -0.08(-1.06%)
Jan 05, 2006 7.530 7.600 7.400 7.530 67,300 -0.15(-1.95%)
Jan 04, 2006 7.350 7.680 7.080 7.680 122,400 +0.22(+2.96%)
Jan 03, 2006 7.950 7.980 7.250 7.459 89,700 -0.19(-2.50%)
Dec 30, 2005 7.330 7.690 7.330 7.650 122,600 +0.30(+4.08%)
Dec 29, 2005 6.730 7.400 6.650 7.350 180,600 +0.62(+9.21%)
Dec 28, 2005 6.360 6.730 6.350 6.730 80,800 +0.25(+3.86%)
Dec 27, 2005 6.550 6.790 6.350 6.480 177,700 -0.62(-8.73%)
Dec 23, 2005 7.200 7.230 7.080 7.100 44,000 -0.15(-2.07%)
Dec 22, 2005 7.250 7.500 7.070 7.250 52,000 -0.07(-0.96%)
Dec 21, 2005 7.500 7.500 7.250 7.320 42,400 -0.18(-2.40%)
Dec 20, 2005 7.700 7.710 7.360 7.500 40,900 -0.19(-2.47%)
Dec 19, 2005 7.400 7.700 7.300 7.690 78,500 +0.20(+2.67%)
Dec 16, 2005 7.540 7.790 7.010 7.490 194,100 -0.09(-1.19%)
Dec 15, 2005 8.200 8.490 7.460 7.580 199,700 -0.57(-6.99%)
Dec 14, 2005 8.750 8.750 8.130 8.150 99,900 -0.43(-5.01%)
Dec 13, 2005 8.220 8.650 8.030 8.580 103,900 +0.17(+2.02%)
Dec 12, 2005 8.300 8.740 8.300 8.410 97,900 +0.15(+1.81%)
Dec 09, 2005 8.250 8.500 7.948 8.260 100,400 +0.06(+0.73%)
Dec 08, 2005 8.750 8.750 7.900 8.200 175,700 -0.50(-5.75%)
Dec 07, 2005 8.650 8.800 8.140 8.700 177,300 +0.05(+0.58%)
Dec 06, 2005 9.250 9.400 8.600 8.650 205,200 -0.45(-4.95%)
Dec 05, 2005 8.500 9.200 8.500 9.100 358,900 +0.61(+7.18%)
Dec 02, 2005 7.840 8.900 7.810 8.490 452,600 +0.74(+9.55%)
Dec 01, 2005 6.900 7.750 6.900 7.750 218,800 +0.90(+13.14%)
Nov 30, 2005 6.820 7.060 6.740 6.850 61,400 -0.10(-1.37%)
Nov 29, 2005 7.200 7.220 6.880 6.945 33,900 -0.15(-2.18%)
Nov 28, 2005 7.360 7.390 6.950 7.100 36,900 -0.30(-4.05%)
Nov 25, 2005 7.190 7.440 7.150 7.400 29,700 +0.20(+2.78%)
Nov 23, 2005 7.360 7.400 6.900 7.200 90,800 -0.17(-2.31%)
Nov 22, 2005 7.550 7.550 7.270 7.370 42,900 -0.08(-1.07%)
Nov 21, 2005 7.200 7.600 6.850 7.450 48,600 +0.16(+2.19%)
Nov 18, 2005 7.200 7.300 6.990 7.290 55,700 +0.13(+1.82%)
Nov 17, 2005 7.080 7.250 6.730 7.160 79,400 -0.08(-1.10%)
Nov 16, 2005 7.800 7.840 7.130 7.240 82,700 -0.40(-5.24%)
Nov 15, 2005 7.480 7.840 7.420 7.640 107,100 +0.29(+3.95%)
Nov 14, 2005 7.160 7.550 7.120 7.350 104,100 +0.19(+2.65%)
Nov 11, 2005 6.130 7.160 6.100 7.160 162,900 +0.79(+12.40%)
Nov 10, 2005 6.910 6.920 6.010 6.370 291,300 -0.68(-9.65%)
Nov 09, 2005 7.520 7.640 7.020 7.050 175,600 -0.48(-6.37%)
Nov 08, 2005 8.000 8.030 7.400 7.530 214,700 -0.36(-4.56%)
Nov 07, 2005 7.210 7.900 7.160 7.890 293,400 +0.86(+12.23%)
Nov 04, 2005 6.800 7.250 6.530 7.030 286,800 +0.31(+4.61%)
Nov 03, 2005 6.990 6.990 5.800 6.720 442,500 +1.21(+21.96%)
Nov 02, 2005 4.980 5.610 4.970 5.510 95,800 +0.63(+12.91%)
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.