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 (%)
May 31, 2007 7.200 7.250 7.160 7.240 17,900 +0.07(+0.98%)
May 30, 2007 7.060 7.200 7.050 7.170 14,100 +0.02(+0.28%)
May 29, 2007 7.150 7.160 7.050 7.150 26,400 +0.05(+0.70%)
May 25, 2007 7.100 7.140 7.080 7.100 9,600 -0.05(-0.70%)
May 24, 2007 7.270 7.280 7.050 7.150 28,500 -0.13(-1.79%)
May 23, 2007 7.230 7.280 7.210 7.280 16,900 +0.04(+0.55%)
May 22, 2007 7.050 7.240 7.050 7.240 13,200 +0.13(+1.83%)
May 21, 2007 7.050 7.150 7.050 7.110 17,200 +0.00(+0.00%)
May 18, 2007 7.300 7.350 7.080 7.110 27,300 -0.24(-3.27%)
May 17, 2007 7.100 7.400 7.100 7.350 17,600 +0.18(+2.51%)
May 16, 2007 7.060 7.230 7.050 7.170 14,500 +0.07(+0.99%)
May 15, 2007 7.050 7.130 7.040 7.100 33,500 +0.04(+0.57%)
May 14, 2007 7.320 7.320 7.050 7.060 24,400 -0.15(-2.08%)
May 11, 2007 7.110 7.300 7.100 7.210 31,700 +0.06(+0.84%)
May 10, 2007 8.150 8.150 7.050 7.150 287,350 -1.07(-13.02%)
May 09, 2007 8.290 8.310 8.150 8.220 17,700 -0.04(-0.48%)
May 08, 2007 8.150 8.300 8.050 8.260 13,800 +0.09(+1.05%)
May 07, 2007 8.380 8.380 8.050 8.174 19,500 -0.22(-2.57%)
May 04, 2007 8.270 8.450 8.250 8.390 32,900 +0.13(+1.57%)
May 03, 2007 8.200 8.300 8.150 8.260 20,300 +0.09(+1.10%)
May 02, 2007 8.190 8.190 8.000 8.170 24,500 -0.06(-0.73%)
May 01, 2007 8.270 8.370 8.210 8.230 12,900 -0.02(-0.24%)
Apr 30, 2007 8.350 8.450 8.250 8.250 19,600 -0.07(-0.85%)
Apr 27, 2007 8.300 8.360 8.270 8.321 14,900 +0.06(+0.73%)
Apr 26, 2007 8.100 8.290 8.100 8.260 24,800 +0.21(+2.61%)
Apr 25, 2007 8.180 8.180 8.040 8.050 20,800 -0.01(-0.12%)
Apr 24, 2007 8.220 8.410 8.050 8.060 34,600 -0.16(-1.95%)
Apr 23, 2007 8.390 8.400 8.210 8.220 15,300 -0.15(-1.79%)
Apr 20, 2007 8.330 8.480 8.250 8.370 67,000 +0.09(+1.09%)
Apr 19, 2007 7.960 8.300 7.950 8.280 22,600 +0.31(+3.89%)
Apr 18, 2007 8.190 8.190 7.960 7.970 17,000 -0.16(-1.97%)
Apr 17, 2007 7.820 8.200 7.800 8.130 52,000 +0.26(+3.30%)
Apr 16, 2007 7.440 7.900 7.440 7.870 51,800 +0.51(+6.93%)
Apr 13, 2007 7.370 7.480 7.300 7.360 32,600 +0.06(+0.82%)
Apr 12, 2007 7.080 7.300 6.850 7.300 62,900 +0.28(+3.99%)
Apr 11, 2007 7.340 7.440 7.020 7.020 92,400 -0.26(-3.57%)
Apr 10, 2007 7.400 7.510 7.280 7.280 27,400 -0.13(-1.75%)
Apr 09, 2007 7.400 7.620 7.400 7.410 46,000 +0.00(+0.00%)
Apr 05, 2007 7.340 7.547 7.310 7.410 43,600 +0.04(+0.54%)
Apr 04, 2007 7.400 7.500 7.270 7.370 44,800 +0.02(+0.27%)
Apr 03, 2007 7.820 7.940 7.350 7.350 92,900 -0.47(-6.01%)
Apr 02, 2007 7.850 7.967 7.750 7.820 68,900 -0.03(-0.38%)
Mar 30, 2007 7.800 7.850 7.670 7.850 14,800 +0.06(+0.77%)
Mar 29, 2007 7.950 7.950 7.650 7.790 11,300 -0.06(-0.76%)
Mar 28, 2007 7.980 7.980 7.850 7.850 27,000 -0.10(-1.26%)
Mar 27, 2007 7.950 7.980 7.940 7.950 44,800 +0.05(+0.64%)
Mar 26, 2007 7.760 7.900 7.740 7.900 43,500 +0.14(+1.80%)
Mar 23, 2007 7.750 7.810 7.500 7.760 46,100 +0.01(+0.13%)
Mar 22, 2007 7.550 7.750 7.500 7.750 26,500 +0.30(+4.02%)
Mar 21, 2007 7.220 7.570 7.220 7.450 54,400 +0.15(+2.05%)
Mar 20, 2007 7.500 7.640 7.080 7.300 65,900 -0.25(-3.31%)
Mar 19, 2007 7.710 7.759 7.550 7.550 35,100 -0.18(-2.33%)
Mar 16, 2007 7.800 7.980 7.550 7.730 36,200 -0.07(-0.90%)
Mar 15, 2007 8.490 9.490 7.350 7.800 237,600 -0.46(-5.57%)
Mar 14, 2007 8.500 8.500 8.210 8.260 14,200 -0.14(-1.67%)
Mar 13, 2007 8.370 8.640 8.380 8.400 29,700 +0.03(+0.36%)
Mar 12, 2007 7.989 9.000 7.989 8.370 106,300 +0.44(+5.55%)
Mar 09, 2007 7.750 8.050 7.750 7.930 40,800 +0.19(+2.45%)
Mar 08, 2007 7.750 7.790 7.710 7.740 41,800 -0.01(-0.13%)
Mar 07, 2007 7.710 7.830 7.700 7.750 22,300 +0.01(+0.13%)
Mar 06, 2007 7.500 7.750 7.500 7.740 22,000 +0.23(+3.06%)
Mar 05, 2007 7.720 7.800 7.500 7.510 39,900 -0.29(-3.72%)
Mar 02, 2007 7.690 7.850 7.650 7.800 31,100 +0.10(+1.30%)
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.