Skip to main content

Core Molding Technologies Inc (NY: CMT )

18.92 +0.07 (+0.37%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.63 22.02 21.53 21.85 64,347 +0.10(+0.46%)
Aug 28, 2015 20.09 21.75 20.06 21.75 55,295 +1.43(+7.04%)
Aug 27, 2015 19.72 20.54 19.45 20.32 52,767 +0.53(+2.68%)
Aug 26, 2015 19.84 20.29 18.70 19.79 57,172 +0.41(+2.12%)
Aug 25, 2015 19.67 19.72 19.25 19.38 45,324 +0.00(+0.00%)
Aug 24, 2015 19.32 20.38 18.96 19.38 77,908 -0.85(-4.20%)
Aug 21, 2015 19.80 20.42 19.32 20.23 38,287 +0.31(+1.56%)
Aug 20, 2015 20.28 20.67 19.82 19.92 32,701 -0.49(-2.40%)
Aug 19, 2015 20.85 20.85 20.02 20.41 53,392 -0.25(-1.21%)
Aug 18, 2015 21.63 21.77 20.58 20.66 34,050 -1.25(-5.71%)
Aug 17, 2015 21.99 22.49 21.55 21.91 43,891 -0.10(-0.45%)
Aug 14, 2015 21.90 22.07 20.47 22.01 59,329 +0.59(+2.75%)
Aug 13, 2015 21.35 22.35 21.10 21.42 49,854 +0.03(+0.14%)
Aug 12, 2015 20.76 21.63 19.93 21.39 79,296 +0.63(+3.03%)
Aug 11, 2015 19.63 20.76 19.63 20.76 62,594 +0.05(+0.24%)
Aug 10, 2015 18.76 20.99 18.76 20.71 112,608 +3.01(+17.01%)
Aug 07, 2015 17.95 18.11 17.50 17.70 41,950 -0.40(-2.21%)
Aug 06, 2015 18.73 18.73 17.92 18.10 31,505 -0.72(-3.83%)
Aug 05, 2015 18.40 18.89 18.12 18.82 72,346 +0.75(+4.15%)
Aug 04, 2015 17.91 18.46 17.69 18.07 33,069 +0.05(+0.28%)
Aug 03, 2015 18.61 19.18 17.82 18.02 73,464 -1.06(-5.56%)
Jul 31, 2015 19.86 19.86 18.64 19.08 47,471 -0.52(-2.65%)
Jul 30, 2015 19.23 19.61 18.95 19.60 41,022 +0.36(+1.87%)
Jul 29, 2015 18.47 19.42 18.47 19.24 43,111 +0.57(+3.05%)
Jul 28, 2015 18.44 18.80 17.97 18.67 105,378 +0.18(+0.97%)
Jul 27, 2015 18.73 19.37 18.37 18.49 44,595 -0.44(-2.32%)
Jul 24, 2015 20.05 20.15 18.80 18.93 91,071 -1.37(-6.75%)
Jul 23, 2015 19.82 20.31 19.48 20.30 48,721 +0.42(+2.11%)
Jul 22, 2015 20.49 20.52 19.73 19.88 56,144 -0.61(-2.98%)
Jul 21, 2015 20.15 20.66 20.09 20.49 39,377 +0.08(+0.39%)
Jul 20, 2015 20.39 20.52 19.35 20.41 100,608 -0.18(-0.87%)
Jul 17, 2015 21.14 21.14 20.16 20.59 47,532 -0.57(-2.69%)
Jul 16, 2015 20.37 21.81 20.15 21.16 79,453 +1.10(+5.48%)
Jul 15, 2015 20.57 20.57 20.06 20.06 56,970 -0.70(-3.37%)
Jul 14, 2015 20.23 20.94 20.11 20.76 52,018 +0.34(+1.67%)
Jul 13, 2015 20.84 21.42 20.14 20.42 75,578 -0.43(-2.06%)
Jul 10, 2015 20.62 21.27 20.32 20.85 63,629 +0.55(+2.71%)
Jul 09, 2015 20.40 20.62 20.00 20.30 66,620 -0.22(-1.07%)
Jul 08, 2015 20.03 20.64 19.68 20.52 91,474 +0.34(+1.68%)
Jul 07, 2015 20.17 20.40 19.26 20.18 115,673 -0.53(-2.56%)
Jul 06, 2015 20.01 21.47 20.01 20.71 203,082 +0.25(+1.22%)
Jul 02, 2015 22.11 20.46 20.46 20.46 109,300 -1.82(-8.17%)
Jul 01, 2015 23.40 23.40 22.19 22.28 82,427 -0.56(-2.45%)
Jun 30, 2015 22.04 23.02 21.81 22.84 104,497 +1.11(+5.11%)
Jun 29, 2015 19.65 22.25 19.40 21.73 165,400 -0.76(-3.38%)
Jun 26, 2015 23.13 23.22 22.18 22.49 630,707 -0.76(-3.27%)
Jun 25, 2015 22.62 23.33 22.54 23.25 109,125 +0.14(+0.61%)
Jun 24, 2015 23.39 23.71 22.79 23.11 95,638 -0.45(-1.91%)
Jun 23, 2015 23.94 24.15 23.27 23.56 94,058 -0.38(-1.59%)
Jun 22, 2015 23.34 24.37 23.12 23.94 186,244 +0.59(+2.53%)
Jun 19, 2015 22.68 23.42 22.00 23.35 228,323 +0.39(+1.70%)
Jun 18, 2015 24.02 24.20 21.12 22.96 414,518 -1.06(-4.41%)
Jun 17, 2015 22.82 24.60 22.76 24.02 199,153 +0.87(+3.76%)
Jun 16, 2015 26.05 26.05 23.00 23.15 483,113 -2.90(-11.13%)
Jun 15, 2015 27.15 27.95 24.56 26.05 353,400 -2.29(-8.08%)
Jun 12, 2015 28.16 28.55 27.95 28.34 87,087 -0.12(-0.42%)
Jun 11, 2015 28.95 28.95 27.90 28.46 150,625 -0.09(-0.32%)
Jun 10, 2015 28.32 28.66 28.20 28.55 90,290 +0.14(+0.49%)
Jun 09, 2015 28.19 28.48 28.03 28.41 98,471 +0.16(+0.57%)
Jun 08, 2015 28.47 28.68 27.70 28.25 211,393 -0.15(-0.53%)
Jun 05, 2015 28.19 28.49 27.50 28.40 115,482 +0.21(+0.74%)
Jun 04, 2015 28.08 28.19 27.39 28.19 137,611 +0.14(+0.50%)
Jun 03, 2015 27.05 28.18 26.63 28.05 300,531 +1.08(+4.00%)
Jun 02, 2015 27.20 27.33 26.11 26.97 168,252 -0.31(-1.14%)
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.