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 (%)
Mar 29, 2019 7.550 7.600 7.300 7.380 11,200 -0.04(-0.54%)
Mar 28, 2019 7.605 7.605 7.400 7.420 7,504 +0.12(+1.64%)
Mar 27, 2019 7.260 7.300 7.150 7.300 3,082 +0.05(+0.69%)
Mar 26, 2019 7.300 7.445 7.142 7.250 12,281 -0.03(-0.41%)
Mar 25, 2019 7.400 7.540 7.170 7.280 8,811 -0.03(-0.41%)
Mar 22, 2019 7.350 7.540 7.300 7.310 5,800 -0.12(-1.62%)
Mar 21, 2019 7.300 7.540 7.300 7.430 11,072 +0.18(+2.48%)
Mar 20, 2019 7.110 7.420 7.110 7.250 4,579 +0.14(+1.97%)
Mar 19, 2019 7.150 7.330 7.013 7.110 4,328 -0.17(-2.34%)
Mar 18, 2019 7.250 7.280 6.788 7.280 17,470 -0.07(-0.95%)
Mar 15, 2019 7.200 7.350 7.180 7.350 9,900 +0.17(+2.37%)
Mar 14, 2019 7.160 7.230 7.160 7.180 9,949 -0.02(-0.28%)
Mar 13, 2019 7.010 7.269 7.010 7.200 20,408 -0.04(-0.55%)
Mar 12, 2019 7.037 7.250 7.037 7.240 3,494 +0.17(+2.38%)
Mar 11, 2019 7.075 7.120 7.033 7.072 10,206 +0.07(+1.03%)
Mar 08, 2019 7.040 7.080 6.890 7.000 18,000 -0.07(-0.99%)
Mar 07, 2019 7.040 7.130 7.005 7.070 4,229 -0.10(-1.39%)
Mar 06, 2019 7.230 7.230 7.170 7.170 2,374 -0.18(-2.45%)
Mar 05, 2019 7.660 7.660 6.840 7.350 19,750 +0.02(+0.27%)
Mar 04, 2019 7.540 7.540 7.320 7.330 14,410 -0.26(-3.43%)
Mar 01, 2019 7.710 7.710 7.500 7.590 3,500 -0.04(-0.48%)
Feb 28, 2019 7.937 7.937 7.626 7.626 10,059 -0.27(-3.46%)
Feb 27, 2019 7.850 7.950 7.850 7.900 4,475 +0.07(+0.89%)
Feb 26, 2019 7.940 7.950 7.830 7.830 12,106 +0.03(+0.38%)
Feb 25, 2019 7.880 7.910 7.800 7.800 10,214 -0.17(-2.19%)
Feb 22, 2019 8.330 8.330 7.880 7.975 36,700 -0.16(-1.91%)
Feb 21, 2019 8.130 8.130 8.130 8.130 111 +0.02(+0.25%)
Feb 20, 2019 8.020 8.370 8.020 8.110 9,614 -0.05(-0.61%)
Feb 19, 2019 8.410 8.410 7.980 8.160 8,796 -0.30(-3.55%)
Feb 15, 2019 8.500 8.500 8.450 8.460 4,300 +0.04(+0.48%)
Feb 14, 2019 8.450 8.610 8.370 8.420 11,387 -0.03(-0.36%)
Feb 13, 2019 8.590 8.590 8.400 8.450 7,915 -0.14(-1.63%)
Feb 12, 2019 8.490 8.600 8.400 8.590 1,673 +0.21(+2.51%)
Feb 11, 2019 8.480 8.539 8.355 8.380 4,686 +0.06(+0.72%)
Feb 08, 2019 8.680 8.680 8.320 8.320 12,700 -0.17(-2.00%)
Feb 07, 2019 8.460 8.670 8.380 8.490 3,464 -0.12(-1.39%)
Feb 06, 2019 8.800 8.800 8.610 8.610 3,108 -0.17(-1.94%)
Feb 05, 2019 8.880 8.990 8.760 8.780 6,322 -0.11(-1.24%)
Feb 04, 2019 8.920 8.930 8.824 8.890 1,420 -0.07(-0.78%)
Feb 01, 2019 8.880 9.000 8.700 8.960 9,500 +0.26(+2.99%)
Jan 31, 2019 8.976 8.976 8.570 8.700 6,389 +0.34(+4.07%)
Jan 30, 2019 8.340 8.465 8.340 8.360 2,060 -0.01(-0.12%)
Jan 29, 2019 8.550 8.710 8.320 8.370 11,442 -0.31(-3.57%)
Jan 28, 2019 8.643 8.680 8.603 8.680 1,977 +0.05(+0.58%)
Jan 25, 2019 8.590 8.700 8.400 8.630 5,100 +0.28(+3.35%)
Jan 24, 2019 8.350 8.470 8.350 8.350 10,812 +0.00(+0.00%)
Jan 23, 2019 8.350 8.540 8.350 8.350 6,439 -0.04(-0.48%)
Jan 22, 2019 8.200 8.597 8.200 8.390 4,067 +0.08(+0.96%)
Jan 18, 2019 8.400 8.650 8.250 8.310 14,200 +0.10(+1.22%)
Jan 17, 2019 8.350 8.846 7.900 8.210 116,810 -0.12(-1.44%)
Jan 16, 2019 8.810 8.847 8.110 8.330 21,966 -0.33(-3.81%)
Jan 15, 2019 8.210 8.922 8.210 8.660 23,845 +0.29(+3.46%)
Jan 14, 2019 8.250 8.600 8.200 8.370 9,266 +0.09(+1.09%)
Jan 11, 2019 8.100 8.450 7.750 8.280 17,700 +0.07(+0.85%)
Jan 10, 2019 8.200 8.210 7.800 8.210 5,774 +0.17(+2.11%)
Jan 09, 2019 8.090 8.204 7.810 8.040 11,074 +0.22(+2.81%)
Jan 08, 2019 7.550 8.130 7.550 7.820 14,004 +0.12(+1.56%)
Jan 07, 2019 7.550 7.980 7.550 7.700 6,875 +0.11(+1.45%)
Jan 04, 2019 7.850 8.110 7.570 7.590 14,000 -0.05(-0.65%)
Jan 03, 2019 7.730 8.000 7.330 7.640 5,155 +0.00(+0.00%)
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.