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 (%)
Sep 30, 2011 7.790 7.900 7.730 7.730 10,068 -0.11(-1.40%)
Sep 29, 2011 7.950 7.990 7.791 7.840 8,000 -0.09(-1.12%)
Sep 28, 2011 8.050 8.050 7.860 7.929 33,150 -0.07(-0.89%)
Sep 27, 2011 8.000 8.100 7.810 8.000 18,542 +0.11(+1.39%)
Sep 26, 2011 8.050 8.180 7.890 7.890 13,640 -0.05(-0.69%)
Sep 23, 2011 8.000 8.049 7.800 7.945 23,906 -0.00(-0.06%)
Sep 22, 2011 8.520 8.520 7.810 7.950 16,996 -0.41(-4.90%)
Sep 21, 2011 8.410 8.410 8.260 8.360 16,526 +0.02(+0.22%)
Sep 20, 2011 8.510 8.560 8.310 8.341 14,253 -0.21(-2.44%)
Sep 19, 2011 8.480 8.600 8.437 8.550 7,539 +0.03(+0.35%)
Sep 16, 2011 8.330 8.520 8.298 8.520 29,593 +0.19(+2.27%)
Sep 15, 2011 8.180 8.580 8.110 8.331 57,740 +0.19(+2.34%)
Sep 14, 2011 8.070 8.180 7.850 8.140 34,945 +0.28(+3.55%)
Sep 13, 2011 7.850 7.980 7.760 7.861 23,592 -0.03(-0.37%)
Sep 12, 2011 7.990 8.100 7.800 7.890 19,660 -0.09(-1.13%)
Sep 09, 2011 8.150 8.150 7.910 7.980 34,115 -0.14(-1.72%)
Sep 08, 2011 8.340 8.390 8.120 8.120 11,109 -0.15(-1.81%)
Sep 07, 2011 8.300 8.480 8.200 8.270 59,358 +0.19(+2.35%)
Sep 06, 2011 8.567 8.567 7.860 8.080 50,291 -0.14(-1.69%)
Sep 02, 2011 8.250 8.470 8.139 8.219 27,356 -0.11(-1.33%)
Sep 01, 2011 8.600 8.680 8.280 8.330 85,502 -0.30(-3.48%)
Aug 31, 2011 9.220 9.220 8.400 8.630 259,805 -0.53(-5.79%)
Aug 30, 2011 9.380 9.820 9.110 9.160 588,104 -0.04(-0.43%)
Aug 29, 2011 8.890 9.450 8.835 9.200 161,121 +0.43(+4.89%)
Aug 26, 2011 8.650 9.020 8.650 8.771 34,195 +0.07(+0.82%)
Aug 25, 2011 9.100 9.110 8.500 8.700 29,646 -0.37(-4.08%)
Aug 24, 2011 9.050 9.150 8.700 9.070 70,760 +0.07(+0.78%)
Aug 23, 2011 8.490 9.080 8.250 9.000 157,385 +0.55(+6.51%)
Aug 22, 2011 8.250 8.700 8.100 8.450 29,952 +0.35(+4.32%)
Aug 19, 2011 8.420 8.420 7.950 8.100 41,639 -0.35(-4.14%)
Aug 18, 2011 8.710 8.710 8.300 8.450 19,347 -0.35(-3.98%)
Aug 17, 2011 9.120 9.180 8.800 8.800 23,545 -0.20(-2.22%)
Aug 16, 2011 9.110 9.250 8.910 9.000 45,824 +0.00(+0.00%)
Aug 15, 2011 8.800 9.250 8.700 9.000 60,477 +0.35(+4.05%)
Aug 12, 2011 8.460 9.500 8.460 8.650 97,415 +0.20(+2.37%)
Aug 11, 2011 8.010 8.450 8.010 8.450 29,404 +0.47(+5.89%)
Aug 10, 2011 7.750 8.300 7.750 7.980 74,771 +1.08(+15.65%)
Aug 09, 2011 7.750 7.220 6.610 6.900 20,649 -0.29(-4.03%)
Aug 08, 2011 7.750 7.750 6.950 7.190 18,172 -0.91(-11.23%)
Aug 05, 2011 8.190 8.200 7.390 8.100 27,942 -0.21(-2.53%)
Aug 04, 2011 8.550 8.550 8.030 8.310 43,799 -0.29(-3.37%)
Aug 03, 2011 9.090 9.090 8.599 8.600 67,120 -0.49(-5.39%)
Aug 02, 2011 9.100 9.189 9.090 9.090 7,372 -0.13(-1.41%)
Aug 01, 2011 9.190 9.250 9.100 9.220 4,988 +0.11(+1.21%)
Jul 29, 2011 9.190 9.190 9.090 9.110 7,543 -0.14(-1.51%)
Jul 28, 2011 9.180 9.250 9.113 9.250 5,739 +0.16(+1.76%)
Jul 27, 2011 9.190 9.190 9.080 9.090 12,182 +0.06(+0.66%)
Jul 26, 2011 8.880 9.100 8.780 9.030 17,581 +0.15(+1.69%)
Jul 25, 2011 9.000 9.000 8.600 8.880 22,561 -0.24(-2.63%)
Jul 22, 2011 9.120 9.150 9.120 9.120 46,600 +0.02(+0.22%)
Jul 21, 2011 9.000 9.100 8.980 9.100 3,300 +0.15(+1.68%)
Jul 20, 2011 8.980 9.120 8.880 8.950 13,211 -0.07(-0.78%)
Jul 19, 2011 9.050 9.100 9.020 9.020 4,357 +0.07(+0.78%)
Jul 18, 2011 8.950 9.040 8.890 8.950 4,007 +0.00(+0.00%)
Jul 15, 2011 8.930 8.950 8.830 8.950 10,601 -0.05(-0.56%)
Jul 14, 2011 9.090 9.090 8.930 9.000 2,950 -0.05(-0.55%)
Jul 13, 2011 8.920 9.080 8.920 9.050 8,500 +0.15(+1.69%)
Jul 12, 2011 8.850 8.960 8.850 8.900 2,200 -0.12(-1.33%)
Jul 11, 2011 8.990 9.050 8.940 9.020 13,547 +0.01(+0.11%)
Jul 08, 2011 9.100 9.100 8.974 9.010 6,438 -0.17(-1.85%)
Jul 07, 2011 9.220 9.220 9.060 9.180 5,213 +0.04(+0.44%)
Jul 06, 2011 9.170 9.250 9.140 9.140 2,560 -0.06(-0.65%)
Jul 05, 2011 9.230 9.250 9.150 9.200 8,214 +0.05(+0.60%)
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.