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 -1.28 (-6.36%)
Official Closing 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 (%)
Dec 31, 2020 14.08 14.08 14.08 15,033 +1.16(+8.98%)
Dec 30, 2020 12.75 13.18 12.70 12.92 15,033 +0.13(+1.02%)
Dec 29, 2020 13.85 13.85 12.72 12.79 46,712 -1.04(-7.52%)
Dec 28, 2020 13.30 13.84 13.21 13.83 30,837 +0.58(+4.38%)
Dec 24, 2020 13.43 13.51 13.25 13.25 2,400 -0.07(-0.52%)
Dec 23, 2020 13.60 13.86 13.25 13.32 15,160 -0.08(-0.60%)
Dec 22, 2020 13.79 14.22 13.25 13.40 31,982 -0.59(-4.22%)
Dec 21, 2020 13.50 13.99 13.28 13.99 40,474 +0.42(+3.10%)
Dec 18, 2020 14.21 14.22 13.44 13.57 34,200 -0.03(-0.22%)
Dec 17, 2020 13.65 13.69 13.01 13.60 27,036 +0.05(+0.37%)
Dec 16, 2020 13.41 13.66 13.23 13.55 34,295 +0.30(+2.26%)
Dec 15, 2020 12.90 13.66 12.82 13.25 45,111 +0.45(+3.52%)
Dec 14, 2020 12.85 13.12 12.71 12.80 22,358 +0.01(+0.08%)
Dec 11, 2020 12.13 12.80 11.77 12.79 25,700 +0.66(+5.44%)
Dec 10, 2020 12.10 12.17 11.78 12.13 20,250 +0.05(+0.41%)
Dec 09, 2020 12.54 12.98 12.08 12.08 24,306 -0.62(-4.88%)
Dec 08, 2020 13.02 13.22 12.56 12.70 72,145 -0.21(-1.63%)
Dec 07, 2020 12.73 13.24 12.40 12.91 53,052 +0.27(+2.14%)
Dec 04, 2020 12.48 12.98 12.40 12.64 51,500 +0.00(+0.00%)
Dec 03, 2020 12.15 13.00 12.15 12.64 60,516 +0.61(+5.07%)
Dec 02, 2020 11.41 12.04 11.41 12.03 146,974 +0.98(+8.87%)
Dec 01, 2020 11.07 11.63 11.02 11.05 21,197 -0.15(-1.34%)
Nov 30, 2020 11.73 11.80 11.00 11.20 26,564 -0.26(-2.27%)
Nov 27, 2020 11.40 11.72 11.39 11.46 17,500 +0.13(+1.15%)
Nov 25, 2020 10.75 11.56 10.75 11.33 13,200 +0.55(+5.10%)
Nov 24, 2020 10.99 11.10 10.78 10.78 23,179 +0.07(+0.65%)
Nov 23, 2020 10.55 10.84 10.55 10.71 29,621 +0.22(+2.10%)
Nov 20, 2020 11.00 11.10 10.47 10.49 20,700 -0.49(-4.46%)
Nov 19, 2020 10.76 11.05 10.76 10.98 6,793 +0.13(+1.20%)
Nov 18, 2020 11.46 11.46 10.64 10.85 21,808 -0.36(-3.21%)
Nov 17, 2020 11.00 11.70 11.00 11.21 20,782 -0.03(-0.27%)
Nov 16, 2020 10.50 11.61 10.50 11.24 52,221 +0.86(+8.29%)
Nov 13, 2020 10.70 11.14 10.28 10.38 62,300 +0.08(+0.78%)
Nov 12, 2020 9.920 10.30 9.910 10.30 16,433 +0.34(+3.41%)
Nov 11, 2020 9.740 10.00 9.660 9.960 8,422 +0.14(+1.43%)
Nov 10, 2020 10.04 10.25 9.750 9.820 29,821 -0.13(-1.31%)
Nov 09, 2020 10.09 10.35 9.800 9.950 39,326 -0.14(-1.39%)
Nov 06, 2020 10.00 10.69 10.00 10.09 70,600 +0.13(+1.31%)
Nov 05, 2020 9.020 10.45 9.020 9.960 104,811 +1.05(+11.80%)
Nov 04, 2020 9.030 9.030 8.000 8.909 11,955 -0.09(-1.02%)
Nov 03, 2020 9.000 9.250 8.630 9.000 57,892 +0.63(+7.53%)
Nov 02, 2020 7.910 8.494 7.910 8.370 14,919 +0.68(+8.84%)
Oct 30, 2020 8.430 8.430 7.690 7.690 20,900 -0.66(-7.90%)
Oct 29, 2020 8.400 8.520 8.000 8.350 8,426 +0.03(+0.36%)
Oct 28, 2020 9.240 9.240 8.230 8.320 15,447 -0.46(-5.24%)
Oct 27, 2020 8.790 8.930 8.480 8.780 2,697 -0.01(-0.11%)
Oct 26, 2020 8.800 8.960 8.680 8.790 6,052 -0.32(-3.51%)
Oct 23, 2020 9.150 9.150 8.740 9.110 22,300 +0.52(+6.05%)
Oct 22, 2020 8.585 8.890 8.585 8.590 7,203 -0.22(-2.50%)
Oct 21, 2020 8.820 8.840 8.600 8.810 3,977 +0.09(+1.03%)
Oct 20, 2020 8.650 8.720 8.540 8.720 11,922 +0.08(+0.93%)
Oct 19, 2020 8.330 8.725 8.330 8.640 1,629 +0.16(+1.89%)
Oct 16, 2020 8.280 8.711 8.280 8.480 5,400 +0.03(+0.36%)
Oct 15, 2020 8.460 8.760 8.040 8.450 7,103 +0.01(+0.12%)
Oct 14, 2020 8.720 8.760 8.100 8.440 10,964 -0.40(-4.52%)
Oct 13, 2020 8.990 8.990 8.670 8.840 13,692 -0.12(-1.34%)
Oct 12, 2020 9.540 9.540 8.660 8.960 10,005 -0.13(-1.43%)
Oct 09, 2020 9.220 9.260 8.800 9.090 51,600 -0.19(-2.05%)
Oct 08, 2020 8.900 9.280 8.880 9.280 10,872 +0.28(+3.11%)
Oct 07, 2020 9.100 9.150 8.650 9.000 21,640 +0.25(+2.86%)
Oct 06, 2020 8.730 9.110 8.730 8.750 17,897 +0.02(+0.23%)
Oct 05, 2020 9.085 9.320 8.710 8.730 31,348 -0.48(-5.21%)
Oct 02, 2020 8.910 9.270 8.730 9.210 17,800 +0.30(+3.37%)
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.