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 (%)
Feb 28, 2003 1.260 1.260 1.250 1.250 4,100 -0.01(-0.79%)
Feb 27, 2003 1.300 1.300 1.250 1.260 2,300 -0.09(-6.67%)
Feb 26, 2003 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Feb 25, 2003 1.320 1.350 1.320 1.350 7,700 +0.04(+3.05%)
Feb 24, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 21, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 20, 2003 1.300 1.310 1.300 1.310 5,200 +0.01(+0.77%)
Feb 19, 2003 1.300 1.340 1.260 1.300 7,600 +0.00(+0.00%)
Feb 18, 2003 1.270 1.300 1.270 1.300 7,800 +0.05(+4.00%)
Feb 14, 2003 1.250 1.260 1.250 1.250 2,300 +0.00(+0.00%)
Feb 13, 2003 1.240 1.250 1.240 1.250 9,300 +0.00(+0.00%)
Feb 12, 2003 1.200 1.250 1.200 1.250 6,500 +0.10(+8.70%)
Feb 11, 2003 1.100 1.150 1.100 1.150 1,600 +0.03(+2.68%)
Feb 10, 2003 1.120 1.120 1.120 1.120 1,000 -0.10(-8.20%)
Feb 07, 2003 1.240 1.240 1.220 1.220 500 -0.01(-0.81%)
Feb 06, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 05, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jan 31, 2003 1.240 1.240 1.230 1.230 200 -0.02(-1.60%)
Jan 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 29, 2003 1.110 1.250 1.110 1.250 7,000 +0.15(+13.64%)
Jan 28, 2003 1.150 1.150 1.100 1.100 2,000 -0.05(-4.35%)
Jan 27, 2003 1.160 1.160 1.150 1.150 1,400 -0.09(-7.26%)
Jan 23, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 22, 2003 1.160 1.240 1.160 1.240 1,400 +0.00(+0.00%)
Jan 21, 2003 1.240 1.240 1.240 1.240 100 +0.09(+7.83%)
Jan 17, 2003 1.150 1.150 1.150 1.150 200 +0.10(+9.52%)
Jan 16, 2003 1.240 1.240 1.050 1.050 1,800 -0.10(-8.70%)
Jan 15, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 14, 2003 1.150 1.150 1.150 1.150 200 -0.10(-8.00%)
Jan 13, 2003 1.240 1.250 1.240 1.250 3,200 +0.01(+0.81%)
Jan 10, 2003 1.080 1.240 1.080 1.240 2,000 +0.09(+7.83%)
Jan 09, 2003 1.070 1.150 1.070 1.150 2,700 +0.05(+4.55%)
Jan 08, 2003 1.200 1.300 1.040 1.100 11,400 +0.00(+0.00%)
Jan 07, 2003 1.200 1.200 1.100 1.100 1,000 -0.15(-12.00%)
Jan 06, 2003 1.200 1.250 1.150 1.250 5,000 +0.07(+5.93%)
Jan 03, 2003 1.120 1.180 1.120 1.180 1,100 +0.08(+7.27%)
Jan 02, 2003 1.100 1.110 1.100 1.100 2,600 +0.00(+0.00%)
Dec 31, 2002 1.110 1.200 1.100 1.100 8,000 -0.15(-12.00%)
Dec 30, 2002 1.100 1.250 1.100 1.250 1,900 +0.10(+8.70%)
Dec 27, 2002 1.300 1.320 1.050 1.150 8,000 -0.05(-4.17%)
Dec 26, 2002 1.250 1.340 1.200 1.200 6,500 +0.05(+4.35%)
Dec 24, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 23, 2002 1.200 1.200 1.150 1.150 2,600 -0.15(-11.54%)
Dec 20, 2002 1.100 1.300 1.100 1.300 8,000 +0.19(+17.12%)
Dec 19, 2002 1.110 1.150 1.110 1.110 13,000 -0.04(-3.48%)
Dec 18, 2002 1.350 1.350 1.050 1.150 16,100 -0.30(-20.69%)
Dec 17, 2002 1.400 1.450 1.400 1.450 18,100 +0.10(+7.41%)
Dec 16, 2002 1.400 1.400 1.350 1.350 5,700 +0.00(+0.00%)
Dec 13, 2002 1.200 1.420 1.170 1.350 13,200 +0.15(+12.50%)
Dec 12, 2002 1.200 1.350 1.200 1.200 10,400 -0.05(-4.00%)
Dec 11, 2002 1.400 1.450 1.250 1.250 11,400 -0.05(-3.85%)
Dec 10, 2002 1.250 1.300 1.100 1.300 9,300 +0.15(+13.04%)
Dec 09, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 06, 2002 1.100 1.150 1.100 1.150 5,100 +0.05(+4.55%)
Dec 05, 2002 1.250 1.250 1.100 1.100 4,300 -0.01(-0.90%)
Dec 04, 2002 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Dec 03, 2002 1.210 1.210 1.110 1.110 15,900 -0.09(-7.50%)
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.