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

Core Molding Technologies Inc (NY: CMT )

18.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 30, 2007 7.800 7.850 7.670 7.850 14,800 +0.06(+0.77%)
Mar 29, 2007 7.950 7.950 7.650 7.790 11,300 -0.06(-0.76%)
Mar 28, 2007 7.980 7.980 7.850 7.850 27,000 -0.10(-1.26%)
Mar 27, 2007 7.950 7.980 7.940 7.950 44,800 +0.05(+0.64%)
Mar 26, 2007 7.760 7.900 7.740 7.900 43,500 +0.14(+1.80%)
Mar 23, 2007 7.750 7.810 7.500 7.760 46,100 +0.01(+0.13%)
Mar 22, 2007 7.550 7.750 7.500 7.750 26,500 +0.30(+4.02%)
Mar 21, 2007 7.220 7.570 7.220 7.450 54,400 +0.15(+2.05%)
Mar 20, 2007 7.500 7.640 7.080 7.300 65,900 -0.25(-3.31%)
Mar 19, 2007 7.710 7.759 7.550 7.550 35,100 -0.18(-2.33%)
Mar 16, 2007 7.800 7.980 7.550 7.730 36,200 -0.07(-0.90%)
Mar 15, 2007 8.490 9.490 7.350 7.800 237,600 -0.46(-5.57%)
Mar 14, 2007 8.500 8.500 8.210 8.260 14,200 -0.14(-1.67%)
Mar 13, 2007 8.370 8.640 8.380 8.400 29,700 +0.03(+0.36%)
Mar 12, 2007 7.989 9.000 7.989 8.370 106,300 +0.44(+5.55%)
Mar 09, 2007 7.750 8.050 7.750 7.930 40,800 +0.19(+2.45%)
Mar 08, 2007 7.750 7.790 7.710 7.740 41,800 -0.01(-0.13%)
Mar 07, 2007 7.710 7.830 7.700 7.750 22,300 +0.01(+0.13%)
Mar 06, 2007 7.500 7.750 7.500 7.740 22,000 +0.23(+3.06%)
Mar 05, 2007 7.720 7.800 7.500 7.510 39,900 -0.29(-3.72%)
Mar 02, 2007 7.690 7.850 7.650 7.800 31,100 +0.10(+1.30%)
Mar 01, 2007 7.450 7.950 7.050 7.700 132,225 +0.20(+2.67%)
Feb 28, 2007 8.000 8.000 7.290 7.500 66,600 -0.44(-5.54%)
Feb 27, 2007 8.210 8.300 7.800 7.940 105,600 -0.40(-4.80%)
Feb 26, 2007 8.510 8.570 8.200 8.340 36,100 -0.25(-2.91%)
Feb 23, 2007 8.530 8.620 8.500 8.590 14,100 +0.04(+0.47%)
Feb 22, 2007 8.650 8.740 8.500 8.550 21,600 -0.04(-0.47%)
Feb 21, 2007 8.450 8.600 8.450 8.590 19,200 +0.04(+0.47%)
Feb 20, 2007 8.580 8.800 8.543 8.550 44,300 -0.02(-0.23%)
Feb 16, 2007 8.000 8.600 8.000 8.570 64,300 +0.26(+3.13%)
Feb 15, 2007 8.260 8.420 8.170 8.310 42,300 +0.02(+0.24%)
Feb 14, 2007 8.230 8.310 8.220 8.290 59,825 +0.09(+1.10%)
Feb 13, 2007 8.050 8.300 8.050 8.200 61,746 +0.16(+2.05%)
Feb 12, 2007 8.160 8.250 7.570 8.036 87,266 -0.12(-1.53%)
Feb 09, 2007 7.940 8.350 7.940 8.160 71,300 +0.28(+3.55%)
Feb 08, 2007 8.640 8.690 7.820 7.880 167,900 -0.80(-9.22%)
Feb 07, 2007 8.900 8.900 8.640 8.680 49,600 -0.17(-1.92%)
Feb 06, 2007 8.550 8.900 8.510 8.850 53,500 +0.20(+2.31%)
Feb 05, 2007 8.550 8.700 8.550 8.650 42,300 -0.05(-0.57%)
Feb 02, 2007 8.680 8.800 8.550 8.700 49,800 -0.05(-0.57%)
Feb 01, 2007 8.710 8.990 8.600 8.750 43,100 -0.02(-0.23%)
Jan 31, 2007 8.850 9.000 8.600 8.770 75,500 +0.08(+0.92%)
Jan 30, 2007 8.920 9.000 8.550 8.690 121,300 -0.31(-3.44%)
Jan 29, 2007 9.140 9.440 8.760 9.000 83,200 -0.19(-2.07%)
Jan 26, 2007 9.450 9.450 8.980 9.190 53,300 -0.10(-1.10%)
Jan 25, 2007 9.030 9.350 8.963 9.292 40,400 +0.31(+3.48%)
Jan 24, 2007 9.160 9.160 8.980 8.980 25,000 -0.17(-1.86%)
Jan 23, 2007 9.040 9.200 8.851 9.150 84,200 +0.11(+1.22%)
Jan 22, 2007 9.440 9.750 9.000 9.040 78,200 -0.40(-4.24%)
Jan 19, 2007 9.600 9.620 9.050 9.440 93,800 -0.26(-2.68%)
Jan 18, 2007 9.980 10.20 9.600 9.700 84,200 -0.27(-2.67%)
Jan 17, 2007 9.650 10.35 9.590 9.966 173,200 +0.46(+4.80%)
Jan 16, 2007 9.380 9.550 9.300 9.510 52,100 +0.14(+1.49%)
Jan 12, 2007 9.340 9.550 9.340 9.370 42,700 +0.03(+0.32%)
Jan 11, 2007 9.150 9.430 9.010 9.340 88,600 +0.19(+2.08%)
Jan 10, 2007 9.010 9.150 8.800 9.150 68,200 +0.09(+0.99%)
Jan 09, 2007 9.320 9.420 9.000 9.060 36,100 -0.12(-1.31%)
Jan 08, 2007 9.750 9.910 9.150 9.180 95,000 +0.08(+0.88%)
Jan 05, 2007 8.800 9.200 8.650 9.100 122,800 +0.19(+2.13%)
Jan 04, 2007 9.400 9.400 8.750 8.910 91,100 -0.43(-4.60%)
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.