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

Core Molding Technologies Inc (NY: CMT )

19.05 +0.01 (+0.05%)
Official Closing Price Updated: 4:00 PM EDT, May 30, 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 (%)
Jun 30, 2010 5.310 5.540 5.200 5.450 3,200 +0.30(+5.83%)
Jun 29, 2010 5.350 5.350 5.150 5.150 10,642 -0.24(-4.45%)
Jun 25, 2010 5.390 5.400 5.300 5.390 7,800 -0.01(-0.19%)
Jun 24, 2010 5.500 5.500 5.380 5.400 7,000 -0.06(-1.10%)
Jun 23, 2010 5.310 5.590 5.290 5.460 4,300 +0.13(+2.44%)
Jun 22, 2010 5.310 5.330 5.310 5.330 900 +0.08(+1.52%)
Jun 21, 2010 5.310 5.310 5.220 5.250 3,212 -0.10(-1.87%)
Jun 18, 2010 5.350 5.350 5.120 5.350 2,700 +0.15(+2.88%)
Jun 17, 2010 5.150 5.200 5.130 5.200 7,451 +0.06(+1.17%)
Jun 16, 2010 5.230 5.230 5.120 5.140 15,006 +0.04(+0.78%)
Jun 15, 2010 4.955 5.100 4.950 5.100 11,464 +0.13(+2.58%)
Jun 14, 2010 5.060 5.060 4.920 4.971 7,300 -0.03(-0.57%)
Jun 11, 2010 4.830 5.020 4.710 5.000 4,898 +0.00(+0.00%)
Jun 10, 2010 5.100 5.101 4.860 5.000 8,303 -0.10(-1.96%)
Jun 09, 2010 5.170 5.170 5.080 5.100 1,840 +0.04(+0.79%)
Jun 08, 2010 5.100 5.125 5.060 5.060 5,300 -0.10(-1.94%)
Jun 07, 2010 5.200 5.200 5.140 5.160 5,670 -0.10(-1.90%)
Jun 04, 2010 5.260 5.430 5.178 5.260 5,150 -0.14(-2.59%)
Jun 03, 2010 5.250 5.400 5.250 5.400 4,743 +0.15(+2.86%)
Jun 02, 2010 5.250 5.250 5.120 5.250 6,828 +0.05(+0.96%)
Jun 01, 2010 5.150 5.250 5.060 5.200 4,896 +0.05(+0.97%)
May 28, 2010 5.150 5.200 5.150 5.150 1,500 -0.05(-0.96%)
May 27, 2010 5.060 5.200 5.060 5.200 8,900 +0.15(+2.97%)
May 26, 2010 5.040 5.100 4.960 5.050 3,500 +0.14(+2.85%)
May 25, 2010 5.090 5.100 4.910 4.910 2,400 -0.19(-3.73%)
May 24, 2010 5.184 5.184 5.010 5.100 14,124 -0.07(-1.35%)
May 21, 2010 4.970 5.250 4.970 5.170 10,033 +0.17(+3.40%)
May 20, 2010 5.020 5.060 4.900 5.000 4,880 -0.15(-2.91%)
May 19, 2010 5.300 5.300 5.100 5.150 6,000 -0.22(-4.10%)
May 18, 2010 5.370 5.380 5.370 5.370 1,160 -0.08(-1.47%)
May 17, 2010 5.300 5.500 5.300 5.450 9,231 +0.09(+1.68%)
May 14, 2010 5.360 5.640 5.340 5.360 15,136 -0.26(-4.63%)
May 13, 2010 5.320 5.620 5.300 5.620 8,764 +0.32(+6.04%)
May 12, 2010 5.490 5.490 5.300 5.300 1,340 -0.07(-1.30%)
May 11, 2010 5.400 5.560 5.370 5.370 6,775 -0.03(-0.56%)
May 10, 2010 5.420 5.427 5.251 5.400 12,757 +0.27(+5.27%)
May 07, 2010 5.410 5.410 5.100 5.130 2,300 -0.12(-2.29%)
May 06, 2010 5.300 5.450 5.250 5.250 5,831 -0.05(-0.94%)
May 05, 2010 5.340 5.340 5.300 5.300 6,654 -0.05(-0.93%)
May 04, 2010 5.450 5.460 5.240 5.350 15,770 -0.10(-1.83%)
May 03, 2010 5.350 5.490 5.350 5.450 17,094 +0.15(+2.83%)
Apr 30, 2010 5.260 5.400 5.170 5.300 19,187 -0.00(-0.00%)
Apr 29, 2010 5.760 5.760 5.220 5.300 33,959 -0.17(-3.07%)
Apr 28, 2010 5.380 5.540 5.310 5.468 26,520 +0.11(+2.02%)
Apr 27, 2010 5.240 5.550 5.240 5.360 46,973 +0.13(+2.48%)
Apr 26, 2010 5.630 5.700 5.110 5.230 104,795 -0.33(-5.93%)
Apr 23, 2010 5.050 5.770 5.050 5.560 80,037 +0.54(+10.75%)
Apr 22, 2010 5.000 5.140 5.000 5.020 1,912 +0.00(+0.00%)
Apr 21, 2010 4.980 5.080 4.980 5.020 1,775 -0.08(-1.65%)
Apr 20, 2010 5.000 5.160 4.960 5.104 15,776 +0.15(+3.11%)
Apr 19, 2010 5.010 5.140 4.950 4.950 10,027 -0.06(-1.20%)
Apr 16, 2010 5.420 5.485 4.820 5.010 95,288 -0.39(-7.22%)
Apr 15, 2010 5.040 5.740 4.770 5.400 107,993 +0.42(+8.43%)
Apr 14, 2010 5.480 5.830 4.750 4.980 210,341 -0.61(-10.91%)
Apr 13, 2010 5.650 5.830 5.180 5.590 31,510 -0.18(-3.12%)
Apr 12, 2010 4.430 6.120 4.400 5.770 193,610 +1.41(+32.34%)
Apr 09, 2010 4.300 4.630 4.200 4.360 28,186 +0.19(+4.61%)
Apr 08, 2010 3.780 4.350 3.770 4.168 124,884 +0.58(+16.10%)
Apr 07, 2010 3.450 3.700 3.450 3.590 7,013 +0.14(+4.06%)
Apr 06, 2010 3.460 3.500 3.450 3.450 3,700 -0.01(-0.29%)
Apr 05, 2010 3.500 3.500 3.440 3.460 8,428 -0.04(-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.