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

Core Molding Technologies Inc (NY: CMT )

16.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2011 8.010 8.100 8.010 8.090 7,855 +0.08(+1.00%)
Dec 29, 2011 8.060 8.100 8.010 8.010 2,588 -0.06(-0.74%)
Dec 28, 2011 8.140 8.150 8.010 8.070 20,214 -0.12(-1.47%)
Dec 27, 2011 8.210 8.343 8.150 8.190 22,983 -0.16(-1.92%)
Dec 23, 2011 8.310 8.350 8.250 8.350 5,116 +0.14(+1.71%)
Dec 21, 2011 8.370 8.370 8.100 8.210 21,596 -0.05(-0.61%)
Dec 20, 2011 8.400 8.400 8.250 8.260 6,460 -0.04(-0.48%)
Dec 19, 2011 8.400 8.400 8.295 8.300 10,839 -0.05(-0.60%)
Dec 16, 2011 8.240 8.350 8.145 8.350 15,173 +0.11(+1.33%)
Dec 15, 2011 8.190 8.240 8.100 8.240 16,956 +0.04(+0.49%)
Dec 14, 2011 8.150 8.250 8.120 8.200 13,363 -0.05(-0.61%)
Dec 13, 2011 8.360 8.410 8.200 8.250 9,913 -0.10(-1.20%)
Dec 12, 2011 8.310 8.430 8.160 8.350 8,123 +0.04(+0.48%)
Dec 09, 2011 8.480 8.480 8.280 8.310 9,338 -0.07(-0.84%)
Dec 08, 2011 8.440 8.490 8.350 8.380 2,359 -0.11(-1.30%)
Dec 07, 2011 8.560 8.560 8.410 8.490 12,829 -0.12(-1.39%)
Dec 06, 2011 8.750 8.750 8.560 8.610 10,287 -0.10(-1.15%)
Dec 05, 2011 8.660 8.730 8.640 8.710 20,537 +0.09(+1.04%)
Dec 02, 2011 8.510 8.670 8.470 8.620 18,795 +0.13(+1.53%)
Dec 01, 2011 8.260 8.490 8.251 8.490 11,032 +0.23(+2.78%)
Nov 30, 2011 8.300 8.300 8.110 8.260 17,440 +0.11(+1.31%)
Nov 29, 2011 8.440 8.490 8.040 8.153 28,260 -0.25(-2.93%)
Nov 28, 2011 8.400 8.620 8.400 8.400 18,740 +0.11(+1.33%)
Nov 25, 2011 8.090 8.290 8.090 8.290 1,925 +0.19(+2.35%)
Nov 23, 2011 8.310 8.330 8.050 8.100 28,487 -0.25(-2.99%)
Nov 22, 2011 8.460 8.510 8.280 8.350 26,760 -0.10(-1.18%)
Nov 21, 2011 8.520 8.520 8.370 8.450 9,861 -0.21(-2.42%)
Nov 18, 2011 8.500 8.660 8.400 8.660 34,083 +0.07(+0.82%)
Nov 17, 2011 8.700 8.790 8.450 8.589 36,028 -0.10(-1.16%)
Nov 16, 2011 8.910 8.970 8.530 8.690 23,221 -0.31(-3.44%)
Nov 15, 2011 8.530 9.250 8.530 9.000 73,006 -0.10(-1.10%)
Nov 14, 2011 9.060 9.200 8.920 9.100 31,826 +0.05(+0.55%)
Nov 11, 2011 9.140 9.290 9.000 9.050 21,171 +0.10(+1.12%)
Nov 10, 2011 9.070 9.269 8.520 8.950 85,837 -0.01(-0.11%)
Nov 09, 2011 8.710 9.675 8.710 8.960 58,920 +0.12(+1.36%)
Nov 08, 2011 8.970 8.970 8.710 8.840 7,527 -0.12(-1.34%)
Nov 07, 2011 8.960 9.100 8.860 8.960 18,692 +0.03(+0.29%)
Nov 04, 2011 9.000 9.050 8.900 8.934 15,944 +0.02(+0.27%)
Nov 03, 2011 8.550 9.010 8.550 8.910 23,308 +0.31(+3.60%)
Nov 02, 2011 8.560 8.650 8.460 8.600 7,414 +0.10(+1.22%)
Nov 01, 2011 8.540 8.600 8.400 8.496 9,500 -0.18(-2.11%)
Oct 31, 2011 8.520 8.780 8.500 8.680 13,695 +0.07(+0.81%)
Oct 28, 2011 8.630 8.680 8.490 8.610 22,094 -0.05(-0.53%)
Oct 27, 2011 8.500 8.680 8.201 8.656 35,529 +0.24(+2.80%)
Oct 26, 2011 8.390 8.550 8.390 8.420 14,813 +0.12(+1.45%)
Oct 25, 2011 8.490 8.500 8.300 8.300 19,045 -0.14(-1.66%)
Oct 24, 2011 8.240 8.450 8.200 8.440 14,370 +0.25(+3.05%)
Oct 21, 2011 8.110 8.260 8.110 8.190 9,505 +0.07(+0.86%)
Oct 20, 2011 7.960 8.200 7.960 8.120 15,937 +0.13(+1.63%)
Oct 19, 2011 7.940 8.180 7.900 7.990 21,998 -0.01(-0.12%)
Oct 18, 2011 7.760 8.030 7.700 8.000 8,037 +0.20(+2.55%)
Oct 17, 2011 7.830 7.850 7.550 7.801 18,471 +0.02(+0.26%)
Oct 14, 2011 7.460 7.830 7.460 7.781 57,179 +0.42(+5.72%)
Oct 13, 2011 7.380 7.410 7.351 7.360 5,236 +0.03(+0.41%)
Oct 12, 2011 7.160 7.490 7.160 7.330 30,407 +0.13(+1.81%)
Oct 11, 2011 7.110 7.212 7.000 7.200 11,179 +0.09(+1.27%)
Oct 10, 2011 7.050 7.350 7.050 7.110 17,555 +0.03(+0.42%)
Oct 07, 2011 7.080 7.130 7.010 7.080 15,967 +0.02(+0.28%)
Oct 06, 2011 7.030 7.100 6.930 7.060 27,710 +0.13(+1.88%)
Oct 05, 2011 6.560 6.986 6.560 6.930 50,293 +0.39(+5.96%)
Oct 04, 2011 7.000 7.010 6.470 6.540 15,443 -0.50(-7.10%)
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.