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, 2006 6.100 6.270 6.000 6.270 18,400 +0.09(+1.46%)
May 30, 2006 6.350 6.350 5.890 6.180 31,400 -0.08(-1.28%)
May 26, 2006 6.020 6.490 6.020 6.260 27,600 +0.24(+3.99%)
May 25, 2006 5.990 6.080 5.800 6.020 24,000 +0.02(+0.33%)
May 24, 2006 6.100 6.100 5.810 6.000 78,800 -0.11(-1.80%)
May 23, 2006 6.300 6.500 6.110 6.110 27,700 -0.20(-3.17%)
May 22, 2006 6.300 6.390 5.760 6.310 78,400 -0.05(-0.79%)
May 19, 2006 6.700 6.750 6.350 6.360 32,300 -0.26(-3.93%)
May 18, 2006 6.800 6.850 6.580 6.620 13,000 -0.09(-1.34%)
May 17, 2006 6.800 6.800 6.590 6.710 26,500 -0.19(-2.75%)
May 16, 2006 6.550 7.000 6.550 6.900 54,800 +0.45(+6.98%)
May 15, 2006 6.760 7.090 6.450 6.450 58,000 -0.39(-5.70%)
May 12, 2006 7.100 7.100 6.680 6.840 81,200 -0.37(-5.13%)
May 11, 2006 7.380 7.400 7.060 7.210 44,600 -0.24(-3.22%)
May 10, 2006 7.800 7.800 7.250 7.450 75,700 -0.20(-2.61%)
May 09, 2006 6.900 7.800 6.880 7.650 112,400 +0.78(+11.35%)
May 08, 2006 7.350 7.350 6.850 6.870 158,900 -0.48(-6.53%)
May 05, 2006 7.330 7.900 7.040 7.350 293,500 +0.06(+0.82%)
May 04, 2006 5.350 7.320 5.300 7.290 861,200 +1.95(+36.52%)
May 03, 2006 5.060 5.340 5.030 5.340 24,400 +0.21(+4.09%)
May 02, 2006 5.210 5.210 5.020 5.130 80,700 -0.12(-2.29%)
May 01, 2006 5.380 5.450 5.210 5.250 35,500 -0.13(-2.42%)
Apr 28, 2006 5.350 5.450 5.290 5.380 12,400 +0.03(+0.56%)
Apr 27, 2006 5.460 5.460 5.340 5.350 22,200 -0.05(-0.93%)
Apr 26, 2006 5.400 5.410 5.310 5.400 40,900 +0.07(+1.32%)
Apr 25, 2006 5.400 5.400 5.210 5.330 41,300 -0.12(-2.20%)
Apr 24, 2006 5.500 5.540 5.450 5.450 19,200 -0.09(-1.62%)
Apr 21, 2006 5.600 5.620 5.470 5.540 43,700 -0.04(-0.72%)
Apr 20, 2006 5.590 5.660 5.560 5.580 44,600 +0.04(+0.72%)
Apr 19, 2006 5.580 5.630 5.500 5.540 47,700 -0.04(-0.72%)
Apr 18, 2006 5.500 5.580 5.450 5.580 31,900 +0.08(+1.46%)
Apr 17, 2006 5.600 5.610 5.440 5.500 17,600 -0.13(-2.35%)
Apr 13, 2006 5.600 5.650 5.580 5.632 12,600 +0.03(+0.58%)
Apr 12, 2006 5.500 5.700 5.370 5.600 22,300 +0.17(+3.13%)
Apr 11, 2006 5.470 5.490 5.380 5.430 34,600 -0.04(-0.73%)
Apr 10, 2006 5.510 5.590 5.300 5.470 54,300 -0.08(-1.44%)
Apr 07, 2006 5.730 5.730 5.500 5.550 21,800 -0.21(-3.65%)
Apr 06, 2006 5.820 5.840 5.610 5.760 35,800 -0.06(-1.03%)
Apr 05, 2006 5.970 5.970 5.610 5.820 63,700 -0.08(-1.36%)
Apr 04, 2006 5.670 5.900 5.610 5.900 85,400 +0.20(+3.51%)
Apr 03, 2006 5.630 5.820 5.600 5.700 82,700 +0.10(+1.79%)
Mar 31, 2006 5.480 5.650 5.410 5.600 49,400 +0.20(+3.71%)
Mar 30, 2006 5.260 5.450 5.260 5.400 61,600 +0.15(+2.86%)
Mar 29, 2006 5.220 5.380 5.110 5.250 60,800 +0.04(+0.77%)
Mar 28, 2006 5.260 5.350 5.050 5.210 83,500 -0.05(-0.95%)
Mar 27, 2006 5.700 5.700 5.200 5.260 132,000 -0.43(-7.56%)
Mar 24, 2006 5.800 5.800 5.660 5.690 91,000 -0.04(-0.70%)
Mar 23, 2006 5.670 5.800 5.610 5.730 107,500 +0.08(+1.42%)
Mar 22, 2006 5.800 5.900 5.600 5.650 189,800 -0.07(-1.22%)
Mar 21, 2006 7.050 7.050 5.630 5.720 1,055,500 -2.66(-31.74%)
Mar 20, 2006 8.400 8.450 8.350 8.380 19,900 +0.08(+0.96%)
Mar 17, 2006 8.450 8.500 8.200 8.300 34,600 -0.17(-2.01%)
Mar 16, 2006 8.350 8.580 8.350 8.470 27,800 +0.19(+2.29%)
Mar 15, 2006 8.320 8.520 8.250 8.280 31,700 +0.07(+0.85%)
Mar 14, 2006 8.200 8.400 8.200 8.210 22,800 +0.01(+0.12%)
Mar 13, 2006 8.200 8.470 8.060 8.200 14,700 -0.03(-0.36%)
Mar 10, 2006 7.770 8.230 7.750 8.230 35,200 +0.38(+4.84%)
Mar 09, 2006 8.200 8.300 7.820 7.850 29,700 -0.30(-3.68%)
Mar 08, 2006 7.930 8.240 7.800 8.150 29,300 +0.19(+2.39%)
Mar 07, 2006 8.240 8.240 7.900 7.960 64,400 -0.29(-3.52%)
Mar 06, 2006 8.650 8.660 8.110 8.250 80,700 -0.40(-4.62%)
Mar 03, 2006 8.750 8.920 8.600 8.650 69,900 -0.08(-0.92%)
Mar 02, 2006 8.100 8.990 8.070 8.730 181,800 +0.73(+9.13%)
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.