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

Core Molding Technologies Inc (NY: CMT )

18.00 -0.49 (-2.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 5.292 5.391 5.232 5.321 12,536 +0.03(+0.56%)
Apr 27, 2006 5.400 5.400 5.282 5.292 22,444 -0.05(-0.93%)
Apr 26, 2006 5.341 5.351 5.252 5.341 41,350 +0.07(+1.32%)
Apr 25, 2006 5.341 5.341 5.153 5.272 41,755 -0.12(-2.20%)
Apr 24, 2006 5.440 5.480 5.391 5.391 19,411 -0.09(-1.62%)
Apr 21, 2006 5.539 5.559 5.410 5.480 44,181 -0.04(-0.72%)
Apr 20, 2006 5.529 5.598 5.499 5.519 45,091 +0.04(+0.72%)
Apr 19, 2006 5.519 5.569 5.440 5.480 48,225 -0.04(-0.72%)
Apr 18, 2006 5.440 5.519 5.391 5.519 32,251 +0.08(+1.46%)
Apr 17, 2006 5.539 5.549 5.381 5.440 17,794 -0.13(-2.35%)
Apr 13, 2006 5.539 5.588 5.519 5.571 12,738 +0.03(+0.58%)
Apr 12, 2006 5.440 5.638 5.311 5.539 22,545 +0.17(+3.13%)
Apr 11, 2006 5.410 5.430 5.321 5.371 34,981 -0.04(-0.73%)
Apr 10, 2006 5.450 5.529 5.242 5.410 54,898 -0.08(-1.44%)
Apr 07, 2006 5.668 5.668 5.440 5.489 22,040 -0.21(-3.65%)
Apr 06, 2006 5.757 5.776 5.549 5.697 36,194 -0.06(-1.03%)
Apr 05, 2006 5.905 5.905 5.549 5.757 64,402 -0.08(-1.36%)
Apr 04, 2006 5.608 5.836 5.549 5.836 86,341 +0.20(+3.51%)
Apr 03, 2006 5.569 5.757 5.539 5.638 83,611 +0.10(+1.79%)
Mar 31, 2006 5.420 5.588 5.351 5.539 49,944 +0.20(+3.71%)
Mar 30, 2006 5.203 5.391 5.203 5.341 62,279 +0.15(+2.86%)
Mar 29, 2006 5.163 5.321 5.054 5.193 61,470 +0.04(+0.77%)
Mar 28, 2006 5.203 5.292 4.995 5.153 84,420 -0.05(-0.95%)
Mar 27, 2006 5.638 5.638 5.143 5.203 133,455 -0.43(-7.56%)
Mar 24, 2006 5.737 5.737 5.598 5.628 92,003 -0.04(-0.70%)
Mar 23, 2006 5.608 5.737 5.549 5.668 108,685 +0.08(+1.42%)
Mar 22, 2006 5.737 5.836 5.539 5.588 191,892 -0.07(-1.22%)
Mar 21, 2006 6.973 6.973 5.569 5.658 1,067,137 -2.63(-31.74%)
Mar 20, 2006 8.308 8.358 8.259 8.289 20,119 +0.08(+0.96%)
Mar 17, 2006 8.358 8.407 8.111 8.209 34,981 -0.17(-2.01%)
Mar 16, 2006 8.259 8.486 8.259 8.378 28,106 +0.19(+2.29%)
Mar 15, 2006 8.229 8.427 8.160 8.190 32,049 +0.07(+0.85%)
Mar 14, 2006 8.111 8.308 8.111 8.120 23,051 +0.01(+0.12%)
Mar 13, 2006 8.111 8.378 7.972 8.111 14,862 -0.03(-0.36%)
Mar 10, 2006 7.685 8.140 7.665 8.140 35,588 +0.38(+4.84%)
Mar 09, 2006 8.111 8.209 7.735 7.764 30,027 -0.30(-3.68%)
Mar 08, 2006 7.844 8.150 7.715 8.061 29,623 +0.19(+2.39%)
Mar 07, 2006 8.150 8.150 7.814 7.873 65,110 -0.29(-3.52%)
Mar 06, 2006 8.556 8.566 8.022 8.160 81,589 -0.40(-4.62%)
Mar 03, 2006 8.655 8.823 8.506 8.556 70,670 -0.08(-0.92%)
Mar 02, 2006 8.012 8.892 7.982 8.635 183,804 +0.72(+9.13%)
Mar 01, 2006 7.774 7.952 7.695 7.913 26,387 +0.04(+0.50%)
Feb 28, 2006 8.012 8.051 7.626 7.873 24,466 -0.14(-1.73%)
Feb 27, 2006 7.962 8.051 7.925 8.012 25,983 +0.19(+2.40%)
Feb 24, 2006 7.853 8.051 7.764 7.824 29,926 +0.12(+1.54%)
Feb 23, 2006 7.398 7.853 7.329 7.705 43,372 +0.34(+4.56%)
Feb 22, 2006 7.319 7.448 7.244 7.369 22,849 +0.05(+0.68%)
Feb 21, 2006 7.497 7.497 7.230 7.319 29,825 -0.01(-0.13%)
Feb 17, 2006 7.537 7.537 7.220 7.329 29,724 -0.21(-2.76%)
Feb 16, 2006 7.665 7.764 7.171 7.537 72,793 -0.02(-0.26%)
Feb 15, 2006 7.290 7.606 7.171 7.557 23,860 +0.29(+3.95%)
Feb 14, 2006 7.191 7.359 7.191 7.270 48,731 -0.03(-0.41%)
Feb 13, 2006 7.558 7.616 7.171 7.300 85,330 -0.42(-5.38%)
Feb 10, 2006 7.794 8.012 7.517 7.715 33,464 -0.06(-0.76%)
Feb 09, 2006 7.942 7.942 7.735 7.774 25,781 +0.08(+1.03%)
Feb 08, 2006 7.913 7.992 7.517 7.695 38,216 -0.19(-2.38%)
Feb 07, 2006 7.913 7.962 7.646 7.883 60,156 -0.02(-0.29%)
Feb 06, 2006 7.863 8.160 7.863 7.906 32,150 +0.04(+0.54%)
Feb 03, 2006 8.358 8.585 7.695 7.863 131,938 -0.47(-5.69%)
Feb 02, 2006 8.249 8.605 8.170 8.338 159,741 +0.19(+2.31%)
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.