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 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%)
May 01, 2009 2.500 2.590 2.480 2.550 36,948 +0.15(+6.25%)
Apr 30, 2009 2.330 2.500 2.270 2.400 49,110 +0.16(+7.14%)
Apr 29, 2009 1.980 2.270 1.880 2.240 44,543 +0.29(+14.87%)
Apr 28, 2009 1.840 1.950 1.790 1.950 22,850 +0.17(+9.55%)
Apr 27, 2009 1.780 1.920 1.760 1.780 36,772 +0.02(+1.14%)
Apr 24, 2009 1.740 1.790 1.740 1.760 28,735 +0.03(+1.76%)
Apr 23, 2009 1.720 1.750 1.700 1.730 9,700 +0.03(+1.74%)
Apr 22, 2009 1.750 1.760 1.700 1.700 18,981 -0.02(-1.16%)
Apr 21, 2009 1.700 1.760 1.700 1.720 50,801 -0.04(-2.27%)
Apr 20, 2009 1.700 1.770 1.690 1.760 27,880 +0.07(+4.14%)
Apr 17, 2009 1.620 1.700 1.620 1.690 48,213 +0.09(+5.62%)
Apr 16, 2009 1.570 1.620 1.560 1.600 42,835 +0.03(+1.91%)
Apr 15, 2009 1.530 1.570 1.520 1.570 19,080 +0.03(+1.95%)
Apr 14, 2009 1.550 1.570 1.510 1.540 42,006 +0.03(+1.99%)
Apr 13, 2009 1.640 1.650 1.500 1.510 65,942 +0.01(+0.67%)
Apr 09, 2009 1.420 1.570 1.350 1.500 96,369 +0.20(+15.38%)
Apr 08, 2009 1.430 1.430 1.300 1.300 49,053 -0.13(-9.09%)
Apr 07, 2009 1.500 1.500 1.430 1.430 13,900 -0.06(-4.03%)
Apr 06, 2009 1.500 1.500 1.400 1.490 23,750 -0.06(-3.87%)
Apr 03, 2009 1.600 1.600 1.470 1.550 90,350 +0.01(+0.65%)
Apr 02, 2009 1.480 2.000 1.400 1.540 331,418 +0.17(+12.41%)
Apr 01, 2009 1.400 1.450 1.350 1.370 8,770 -0.03(-2.14%)
Mar 31, 2009 1.440 1.450 1.400 1.400 13,272 -0.04(-2.78%)
Mar 30, 2009 1.600 1.600 1.400 1.440 7,700 -0.06(-4.00%)
Mar 26, 2009 1.550 1.550 1.450 1.500 3,200 +0.00(+0.00%)
Mar 25, 2009 1.580 1.580 1.450 1.500 3,474 -0.08(-5.06%)
Mar 24, 2009 1.750 1.750 1.510 1.580 8,650 +0.00(+0.00%)
Mar 23, 2009 1.570 1.600 1.570 1.580 13,185 +0.02(+1.28%)
Mar 20, 2009 1.630 1.650 1.560 1.560 21,113 -0.11(-6.59%)
Mar 19, 2009 1.650 1.670 1.630 1.670 19,850 +0.07(+4.37%)
Mar 18, 2009 1.650 1.650 1.550 1.600 1,100 +0.00(+0.00%)
Mar 17, 2009 1.650 1.700 1.600 1.600 8,727 -0.01(-0.62%)
Mar 16, 2009 1.600 1.780 1.600 1.610 7,250 +0.16(+11.03%)
Mar 13, 2009 1.330 1.450 1.250 1.450 0 +0.25(+20.83%)
Mar 12, 2009 1.220 1.230 1.200 1.200 500 +0.01(+0.85%)
Mar 11, 2009 1.200 1.200 1.160 1.190 900 +0.00(+0.00%)
Mar 10, 2009 1.290 1.310 1.190 1.190 6,200 -0.11(-8.47%)
Mar 09, 2009 1.250 1.300 1.240 1.300 600 +0.02(+1.56%)
Mar 06, 2009 1.310 1.389 1.260 1.280 0 -0.13(-9.22%)
Mar 05, 2009 1.380 1.410 1.380 1.410 500 +0.11(+8.46%)
Mar 04, 2009 1.370 1.370 1.300 1.300 2,610 -0.05(-3.70%)
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.