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

Core Molding Technologies Inc (NY: CMT )

19.61 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 30, 2007 8.350 8.450 8.250 8.250 19,600 -0.07(-0.85%)
Apr 27, 2007 8.300 8.360 8.270 8.321 14,900 +0.06(+0.73%)
Apr 26, 2007 8.100 8.290 8.100 8.260 24,800 +0.21(+2.61%)
Apr 25, 2007 8.180 8.180 8.040 8.050 20,800 -0.01(-0.12%)
Apr 24, 2007 8.220 8.410 8.050 8.060 34,600 -0.16(-1.95%)
Apr 23, 2007 8.390 8.400 8.210 8.220 15,300 -0.15(-1.79%)
Apr 20, 2007 8.330 8.480 8.250 8.370 67,000 +0.09(+1.09%)
Apr 19, 2007 7.960 8.300 7.950 8.280 22,600 +0.31(+3.89%)
Apr 18, 2007 8.190 8.190 7.960 7.970 17,000 -0.16(-1.97%)
Apr 17, 2007 7.820 8.200 7.800 8.130 52,000 +0.26(+3.30%)
Apr 16, 2007 7.440 7.900 7.440 7.870 51,800 +0.51(+6.93%)
Apr 13, 2007 7.370 7.480 7.300 7.360 32,600 +0.06(+0.82%)
Apr 12, 2007 7.080 7.300 6.850 7.300 62,900 +0.28(+3.99%)
Apr 11, 2007 7.340 7.440 7.020 7.020 92,400 -0.26(-3.57%)
Apr 10, 2007 7.400 7.510 7.280 7.280 27,400 -0.13(-1.75%)
Apr 09, 2007 7.400 7.620 7.400 7.410 46,000 +0.00(+0.00%)
Apr 05, 2007 7.340 7.547 7.310 7.410 43,600 +0.04(+0.54%)
Apr 04, 2007 7.400 7.500 7.270 7.370 44,800 +0.02(+0.27%)
Apr 03, 2007 7.820 7.940 7.350 7.350 92,900 -0.47(-6.01%)
Apr 02, 2007 7.850 7.967 7.750 7.820 68,900 -0.03(-0.38%)
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%)
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.