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

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2009 2.970 2.870 2.870 2.870 50,000 -0.08(-2.71%)
Dec 30, 2009 2.900 2.950 2.900 2.950 7,700 +0.03(+1.03%)
Dec 29, 2009 2.920 2.920 2.900 2.920 17,600 +0.06(+2.10%)
Dec 28, 2009 2.850 2.930 2.850 2.860 23,835 +0.06(+2.14%)
Dec 24, 2009 2.740 2.820 2.740 2.800 3,500 +0.06(+2.19%)
Dec 23, 2009 2.740 2.800 2.740 2.740 4,900 +0.02(+0.74%)
Dec 22, 2009 2.710 2.930 2.690 2.720 23,854 -0.03(-1.09%)
Dec 21, 2009 2.740 2.751 2.740 2.750 3,178 +0.04(+1.48%)
Dec 18, 2009 2.730 2.750 2.710 2.710 2,090 -0.02(-0.73%)
Dec 17, 2009 2.700 2.730 2.700 2.730 1,405 +0.00(+0.00%)
Dec 16, 2009 2.790 2.790 2.730 2.730 3,572 +0.02(+0.74%)
Dec 15, 2009 2.710 2.710 2.710 2.710 500 -0.03(-1.09%)
Dec 14, 2009 2.780 2.900 2.700 2.740 9,860 -0.03(-1.08%)
Dec 11, 2009 2.800 2.850 2.770 2.770 5,100 +0.04(+1.47%)
Dec 10, 2009 2.770 2.850 2.690 2.730 2,157 -0.10(-3.53%)
Dec 09, 2009 2.830 2.880 2.740 2.830 1,800 +0.12(+4.43%)
Dec 08, 2009 2.840 2.867 2.710 2.710 3,375 -0.12(-4.24%)
Dec 07, 2009 2.800 2.830 2.790 2.830 10,500 +0.04(+1.43%)
Dec 04, 2009 2.850 2.930 2.790 2.790 26,750 +0.00(+0.00%)
Dec 03, 2009 2.850 2.940 2.790 2.790 10,050 -0.01(-0.36%)
Dec 02, 2009 2.800 2.800 2.800 2.800 1,732 +0.00(+0.00%)
Dec 01, 2009 2.860 2.860 2.800 2.800 1,000 -0.06(-2.10%)
Nov 30, 2009 2.860 2.940 2.750 2.860 13,200 +0.07(+2.51%)
Nov 27, 2009 2.840 2.860 2.770 2.790 3,350 -0.03(-1.06%)
Nov 25, 2009 2.890 2.890 2.820 2.820 300 -0.03(-1.05%)
Nov 24, 2009 2.820 2.900 2.770 2.850 6,700 +0.10(+3.64%)
Nov 23, 2009 2.850 2.940 2.750 2.750 13,100 -0.01(-0.36%)
Nov 20, 2009 2.770 2.770 2.760 2.760 500 -0.04(-1.34%)
Nov 19, 2009 2.820 2.890 2.770 2.797 4,500 +0.02(+0.63%)
Nov 18, 2009 2.750 2.940 2.750 2.780 16,160 -0.02(-0.71%)
Nov 17, 2009 2.950 2.950 2.780 2.800 11,200 -0.10(-3.45%)
Nov 16, 2009 3.050 3.050 2.850 2.900 10,800 -0.15(-4.92%)
Nov 13, 2009 3.090 3.090 3.050 3.050 17,549 -0.12(-3.79%)
Nov 12, 2009 3.160 3.175 3.160 3.170 11,602 +0.01(+0.35%)
Nov 11, 2009 2.970 3.160 2.970 3.159 2,938 +0.22(+7.45%)
Nov 10, 2009 2.940 3.010 2.940 2.940 3,128 +0.11(+3.89%)
Nov 09, 2009 2.950 2.950 2.830 2.830 1,767 -0.09(-3.08%)
Nov 06, 2009 2.980 2.980 2.920 2.920 1,300 -0.06(-2.01%)
Nov 04, 2009 2.980 2.980 2.980 2.980 0 -0.13(-4.18%)
Nov 03, 2009 2.900 3.110 2.900 3.110 9,526 +0.20(+6.87%)
Nov 02, 2009 2.790 2.910 2.770 2.910 5,650 +0.10(+3.56%)
Oct 30, 2009 2.870 2.870 2.800 2.810 1,500 -0.14(-4.75%)
Oct 29, 2009 2.770 2.950 2.770 2.950 4,300 +0.18(+6.50%)
Oct 28, 2009 2.880 2.880 2.770 2.770 4,600 -0.12(-4.15%)
Oct 27, 2009 2.920 2.939 2.890 2.890 1,950 -0.05(-1.70%)
Oct 26, 2009 2.920 2.980 2.920 2.940 2,600 +0.07(+2.44%)
Oct 23, 2009 2.880 2.880 2.870 2.870 11,787 -0.02(-0.80%)
Oct 22, 2009 2.900 2.900 2.890 2.893 2,600 -0.02(-0.58%)
Oct 21, 2009 2.940 3.010 2.890 2.910 13,050 -0.04(-1.35%)
Oct 20, 2009 2.960 2.990 2.950 2.950 7,130 -0.10(-3.28%)
Oct 19, 2009 3.080 3.080 2.990 3.050 6,675 +0.00(+0.00%)
Oct 16, 2009 3.100 3.100 3.050 3.050 4,800 -0.05(-1.61%)
Oct 15, 2009 3.050 3.100 3.050 3.100 3,800 +0.03(+1.03%)
Oct 14, 2009 3.070 3.070 3.020 3.068 2,850 +0.04(+1.26%)
Oct 13, 2009 3.130 3.130 3.030 3.030 13,662 -0.06(-1.94%)
Oct 12, 2009 3.080 3.150 3.030 3.090 13,150 +0.04(+1.31%)
Oct 09, 2009 3.150 3.150 3.050 3.050 21,636 -0.13(-4.09%)
Oct 08, 2009 3.150 3.180 3.150 3.180 19,550 +0.08(+2.58%)
Oct 07, 2009 2.940 3.100 2.940 3.100 2,278 -0.01(-0.32%)
Oct 06, 2009 3.140 3.200 3.080 3.110 5,900 -0.06(-1.89%)
Oct 05, 2009 3.170 3.170 3.170 3.170 200 +0.01(+0.32%)
Oct 02, 2009 3.180 3.180 3.127 3.160 1,770 -0.05(-1.56%)
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.