Indicators

Core Molding Technologies Inc (NY: CMT )

17.03 -0.19 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.550	2.810	2.500	2.574	18,390	+0.05(+2.09%)
May 28, 2009	2.600	2.600	2.520	2.521	6,990	-0.13(-4.87%)
May 27, 2009	2.880	2.880	2.650	2.650	10,725	-0.15(-5.36%)
May 26, 2009	2.850	2.900	2.750	2.800	5,647	+0.00(+0.00%)
May 22, 2009	2.750	3.000	2.750	2.800	42,233	+0.06(+2.19%)
May 21, 2009	2.600	2.750	2.504	2.740	35,084	+0.09(+3.40%)
May 20, 2009	2.750	2.750	2.650	2.650	9,585	-0.05(-1.85%)
May 19, 2009	2.670	2.730	2.650	2.700	15,621	+0.08(+3.05%)
May 18, 2009	2.500	2.710	2.480	2.620	28,615	+0.12(+4.80%)
May 15, 2009	2.400	2.500	2.400	2.500	20,404	+0.05(+2.06%)
May 14, 2009	2.410	2.460	2.400	2.450	4,700	-0.00(-0.02%)
May 13, 2009	2.500	2.500	2.190	2.450	49,163	-0.08(-3.16%)
May 12, 2009	2.550	2.650	2.500	2.530	10,700	-0.02(-0.78%)
May 11, 2009	2.450	2.650	2.400	2.550	18,069	+0.07(+2.82%)
May 08, 2009	2.230	2.543	2.230	2.480	20,903	+0.25(+11.21%)
May 07, 2009	2.730	2.730	2.060	2.230	79,989	-0.25(-10.08%)
May 06, 2009	2.780	2.780	2.480	2.480	44,196	-0.06(-2.36%)
May 05, 2009	2.450	2.550	2.450	2.540	38,514	+0.04(+1.60%)
May 04, 2009	2.450	2.620	2.380	2.500	56,393	-0.05(-1.96%)

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.