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

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 8.810 8.970 8.801 8.970 4,425 +0.14(+1.59%)
Jun 29, 2011 9.000 9.000 8.700 8.830 22,847 -0.14(-1.56%)
Jun 28, 2011 8.820 8.970 8.820 8.970 3,719 +0.26(+2.99%)
Jun 27, 2011 8.910 8.910 8.710 8.710 2,758 -0.29(-3.22%)
Jun 24, 2011 8.320 9.000 8.320 9.000 18,138 +0.66(+7.91%)
Jun 23, 2011 8.350 8.430 8.220 8.340 4,800 -0.14(-1.63%)
Jun 22, 2011 8.560 8.659 8.450 8.478 10,000 -0.12(-1.42%)
Jun 21, 2011 8.600 8.600 8.550 8.600 9,691 +0.04(+0.47%)
Jun 20, 2011 8.708 8.708 8.550 8.560 12,557 -0.02(-0.23%)
Jun 17, 2011 8.560 8.660 8.470 8.580 33,208 +0.08(+0.94%)
Jun 16, 2011 8.600 8.850 8.500 8.500 9,873 -0.05(-0.58%)
Jun 15, 2011 8.590 8.590 8.430 8.550 14,235 -0.05(-0.58%)
Jun 14, 2011 8.600 8.700 8.550 8.600 23,459 -0.01(-0.12%)
Jun 13, 2011 8.840 8.840 8.600 8.610 15,007 -0.12(-1.37%)
Jun 10, 2011 8.850 8.850 8.730 8.730 8,560 -0.17(-1.91%)
Jun 09, 2011 8.810 8.990 8.800 8.900 13,192 +0.10(+1.14%)
Jun 08, 2011 9.160 9.210 8.800 8.800 49,449 -0.45(-4.86%)
Jun 07, 2011 9.400 9.440 9.248 9.250 20,911 -0.21(-2.17%)
Jun 06, 2011 9.470 9.510 9.390 9.455 9,859 +0.03(+0.27%)
Jun 03, 2011 9.440 9.520 9.350 9.430 17,708 +0.00(+0.00%)
May 24, 2011 9.500 9.580 9.400 9.430 12,629 -0.03(-0.33%)
May 23, 2011 9.250 9.650 9.250 9.461 8,512 -0.08(-0.83%)
May 20, 2011 9.500 9.630 9.500 9.540 10,828 +0.04(+0.42%)
May 19, 2011 9.500 9.500 9.499 9.500 9,420 +0.01(+0.11%)
May 18, 2011 9.420 9.500 9.390 9.490 26,720 +0.10(+1.06%)
May 17, 2011 9.300 9.450 9.250 9.390 2,587 +0.09(+0.97%)
May 16, 2011 9.250 9.370 9.250 9.300 32,067 -0.09(-0.96%)
May 13, 2011 9.300 9.405 9.240 9.390 17,102 +0.14(+1.51%)
May 12, 2011 9.415 9.415 9.200 9.250 37,011 -0.19(-2.01%)
May 11, 2011 9.570 9.570 9.380 9.440 30,555 -0.11(-1.15%)
May 10, 2011 9.500 9.590 9.400 9.550 37,362 +0.07(+0.74%)
May 09, 2011 9.000 9.480 8.830 9.480 52,017 +0.58(+6.54%)
May 06, 2011 8.820 9.400 8.700 8.898 55,127 +0.30(+3.47%)
May 05, 2011 9.410 9.670 8.600 8.600 101,633 +0.12(+1.42%)
May 04, 2011 8.660 8.710 8.130 8.480 30,038 -0.23(-2.64%)
May 03, 2011 8.770 8.770 8.550 8.710 10,422 -0.04(-0.46%)
May 02, 2011 8.760 8.760 8.750 8.750 42,533 +0.30(+3.55%)
Apr 29, 2011 8.500 8.500 8.400 8.450 1,919 -0.02(-0.24%)
Apr 28, 2011 8.530 8.530 8.440 8.470 1,300 -0.07(-0.82%)
Apr 27, 2011 8.410 8.540 8.360 8.540 4,435 +0.11(+1.30%)
Apr 26, 2011 8.390 8.500 8.300 8.430 11,674 +0.17(+2.06%)
Apr 25, 2011 8.250 8.350 8.240 8.260 11,932 -0.02(-0.24%)
Apr 21, 2011 8.210 8.300 8.200 8.280 9,175 -0.02(-0.24%)
Apr 20, 2011 8.150 8.430 8.150 8.300 16,622 +0.28(+3.49%)
Apr 19, 2011 7.920 8.050 7.910 8.020 5,108 +0.11(+1.39%)
Apr 18, 2011 7.750 7.940 7.600 7.910 12,422 -0.22(-2.71%)
Apr 15, 2011 8.030 8.190 8.030 8.130 5,850 -0.02(-0.25%)
Apr 14, 2011 8.030 8.190 8.030 8.150 1,014 -0.04(-0.49%)
Apr 13, 2011 8.250 8.250 8.040 8.190 3,500 -0.11(-1.33%)
Apr 12, 2011 8.250 8.300 8.250 8.300 1,800 +0.02(+0.24%)
Apr 11, 2011 8.500 8.570 8.230 8.280 11,510 -0.20(-2.36%)
Apr 08, 2011 8.220 8.480 8.210 8.480 3,150 +0.22(+2.66%)
Apr 07, 2011 8.400 8.400 8.200 8.260 5,650 -0.12(-1.43%)
Apr 06, 2011 8.340 8.790 8.260 8.380 34,354 +0.16(+1.95%)
Apr 05, 2011 7.650 8.290 7.650 8.220 43,365 +0.65(+8.59%)
Apr 04, 2011 7.800 7.860 7.570 7.570 13,803 -0.24(-3.07%)
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.