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

Core Molding Technologies Inc (NY: CMT )

19.62 -0.36 (-1.78%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 29, 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 (%)
Aug 31, 2020 6.300 6.300 6.090 6.100 6,605 -0.20(-3.17%)
Aug 28, 2020 6.370 6.390 6.030 6.300 33,100 +0.29(+4.83%)
Aug 27, 2020 5.670 6.090 5.500 6.010 20,740 +0.15(+2.56%)
Aug 26, 2020 5.610 6.000 5.437 5.860 21,778 +0.30(+5.40%)
Aug 25, 2020 5.570 5.760 5.503 5.560 8,314 +0.01(+0.18%)
Aug 24, 2020 5.795 5.795 5.510 5.550 10,033 -0.11(-1.94%)
Aug 21, 2020 6.000 6.033 5.572 5.660 15,700 -0.47(-7.67%)
Aug 20, 2020 6.180 6.220 6.000 6.130 6,649 -0.12(-1.92%)
Aug 19, 2020 6.260 6.260 5.930 6.250 5,043 +0.11(+1.79%)
Aug 18, 2020 6.150 6.200 6.000 6.140 22,197 +0.02(+0.33%)
Aug 17, 2020 5.410 6.160 5.410 6.120 29,029 +0.05(+0.82%)
Aug 14, 2020 6.140 6.190 6.035 6.070 38,300 -0.08(-1.30%)
Aug 13, 2020 6.060 6.175 6.023 6.150 15,717 +0.09(+1.49%)
Aug 12, 2020 5.920 6.170 5.743 6.060 19,650 +0.09(+1.51%)
Aug 11, 2020 6.260 6.260 5.480 5.970 42,239 -0.24(-3.86%)
Aug 10, 2020 5.010 6.210 5.010 6.210 49,200 +0.68(+12.30%)
Aug 07, 2020 5.800 5.860 5.350 5.530 10,900 +0.26(+4.93%)
Aug 06, 2020 6.310 6.630 5.270 5.270 22,720 -1.04(-16.48%)
Aug 05, 2020 5.990 6.750 5.990 6.310 74,769 +0.32(+5.34%)
Aug 04, 2020 5.490 6.000 5.260 5.990 33,067 +0.82(+15.75%)
Aug 03, 2020 4.660 5.175 4.660 5.175 27,337 +0.58(+12.50%)
Jul 31, 2020 4.730 4.730 4.540 4.600 9,900 +0.09(+2.00%)
Jul 30, 2020 4.710 4.750 4.510 4.510 11,535 -0.18(-3.84%)
Jul 29, 2020 4.590 4.700 4.550 4.690 5,568 +0.09(+1.96%)
Jul 28, 2020 4.480 4.600 4.380 4.600 34,845 +0.15(+3.37%)
Jul 27, 2020 4.400 4.474 4.400 4.450 10,731 +0.20(+4.71%)
Jul 24, 2020 4.190 4.340 4.190 4.250 10,600 -0.04(-0.93%)
Jul 23, 2020 4.480 4.480 4.290 4.290 2,494 -0.20(-4.45%)
Jul 22, 2020 4.110 4.500 4.110 4.490 13,011 +0.05(+1.13%)
Jul 21, 2020 4.220 4.470 4.210 4.440 13,926 +0.14(+3.26%)
Jul 20, 2020 4.500 4.500 4.230 4.300 3,316 -0.13(-2.93%)
Jul 17, 2020 4.420 4.440 4.180 4.430 16,600 +0.18(+4.24%)
Jul 16, 2020 4.090 4.450 4.060 4.250 8,896 +0.10(+2.41%)
Jul 15, 2020 4.310 4.420 4.030 4.150 9,644 -0.20(-4.60%)
Jul 14, 2020 4.330 4.350 4.220 4.350 2,808 +0.11(+2.59%)
Jul 13, 2020 4.240 4.380 4.110 4.240 15,623 +0.09(+2.17%)
Jul 10, 2020 3.910 4.150 3.910 4.150 17,400 +0.23(+5.86%)
Jul 09, 2020 4.000 4.075 3.860 3.920 11,436 -0.12(-2.97%)
Jul 08, 2020 3.890 4.080 3.890 4.040 16,997 +0.03(+0.75%)
Jul 07, 2020 3.810 4.090 3.810 4.010 26,269 +0.01(+0.25%)
Jul 06, 2020 4.000 4.150 3.975 4.000 16,855 +0.00(+0.00%)
Jul 02, 2020 4.100 4.280 4.000 4.000 35,700 -0.11(-2.68%)
Jul 01, 2020 4.280 4.280 4.010 4.110 16,187 -0.01(-0.24%)
Jun 30, 2020 4.000 4.180 4.000 4.120 7,040 +0.11(+2.74%)
Jun 29, 2020 3.930 4.290 3.930 4.010 16,685 +0.01(+0.25%)
Jun 26, 2020 4.590 4.590 3.900 4.000 45,100 -0.40(-9.09%)
Jun 25, 2020 4.230 4.490 4.154 4.400 35,707 +0.13(+3.04%)
Jun 24, 2020 4.240 4.380 3.970 4.270 32,865 -0.03(-0.70%)
Jun 23, 2020 4.590 4.590 4.270 4.300 24,391 -0.19(-4.23%)
Jun 22, 2020 4.300 4.490 4.300 4.490 12,957 +0.03(+0.67%)
Jun 19, 2020 4.650 4.650 4.300 4.460 18,100 -0.11(-2.41%)
Jun 18, 2020 4.401 4.680 4.360 4.570 14,570 +0.11(+2.47%)
Jun 17, 2020 4.230 4.460 4.230 4.460 20,509 +0.11(+2.53%)
Jun 16, 2020 4.680 4.760 4.210 4.350 19,449 -0.20(-4.40%)
Jun 15, 2020 4.620 4.830 4.400 4.550 22,033 +0.15(+3.41%)
Jun 12, 2020 4.400 4.410 4.210 4.400 11,100 -0.03(-0.68%)
Jun 11, 2020 4.270 4.520 4.270 4.430 19,266 -0.15(-3.17%)
Jun 10, 2020 4.700 4.700 4.400 4.575 20,341 -0.03(-0.75%)
Jun 09, 2020 4.990 5.185 4.435 4.610 68,584 -0.48(-9.44%)
Jun 08, 2020 5.230 5.288 5.010 5.090 49,316 +0.00(+0.00%)
Jun 05, 2020 4.590 5.350 4.390 5.090 115,000 +0.72(+16.48%)
Jun 04, 2020 4.530 4.530 4.230 4.370 44,415 -0.16(-3.53%)
Jun 03, 2020 4.500 4.650 4.150 4.530 51,669 +0.14(+3.19%)
Jun 02, 2020 4.740 4.740 4.380 4.390 55,807 -0.32(-6.79%)
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.