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 (%)
Jan 31, 2011 6.090 6.320 5.880 6.140 15,020 -0.06(-0.97%)
Jan 28, 2011 6.050 6.200 6.050 6.200 7,397 +0.15(+2.48%)
Jan 27, 2011 6.000 6.160 5.870 6.050 11,093 +0.15(+2.54%)
Jan 26, 2011 5.950 5.950 5.700 5.900 2,500 +0.08(+1.37%)
Jan 25, 2011 5.760 5.900 5.660 5.820 4,900 +0.06(+1.04%)
Jan 24, 2011 5.830 5.950 5.750 5.760 5,928 -0.09(-1.54%)
Jan 21, 2011 5.920 6.050 5.800 5.850 13,538 -0.10(-1.68%)
Jan 20, 2011 6.050 6.210 5.900 5.950 11,032 -0.10(-1.65%)
Jan 19, 2011 6.520 6.520 6.050 6.050 8,312 -0.48(-7.35%)
Jan 18, 2011 6.600 6.710 6.210 6.530 7,774 -0.07(-1.06%)
Jan 14, 2011 6.500 6.720 6.370 6.600 46,535 +0.10(+1.54%)
Jan 13, 2011 6.120 6.500 6.100 6.500 18,509 +0.54(+9.06%)
Jan 12, 2011 6.000 6.000 5.900 5.960 3,244 -0.10(-1.65%)
Jan 11, 2011 6.110 6.110 5.980 6.060 4,633 -0.05(-0.82%)
Jan 10, 2011 5.970 6.110 5.970 6.110 1,799 +0.13(+2.17%)
Jan 07, 2011 6.000 6.110 5.900 5.980 21,750 -0.02(-0.33%)
Jan 06, 2011 5.990 6.000 5.950 6.000 11,788 +0.01(+0.18%)
Jan 05, 2011 5.770 5.990 5.730 5.989 6,600 +0.30(+5.35%)
Jan 04, 2011 5.720 5.810 5.600 5.685 9,150 -0.20(-3.48%)
Jan 03, 2011 5.750 5.890 5.750 5.890 2,390 +0.13(+2.26%)
Dec 31, 2010 5.710 5.870 5.710 5.760 4,081 +0.03(+0.52%)
Dec 30, 2010 5.600 5.730 5.600 5.730 900 +0.00(+0.00%)
Dec 29, 2010 5.680 5.750 5.600 5.730 1,750 -0.08(-1.38%)
Dec 28, 2010 5.720 5.810 5.610 5.810 2,588 -0.15(-2.52%)
Dec 27, 2010 6.000 6.000 5.840 5.960 2,800 -0.03(-0.50%)
Dec 23, 2010 6.000 6.000 5.890 5.990 1,500 -0.01(-0.17%)
Dec 22, 2010 5.730 6.070 5.730 6.000 17,655 +0.20(+3.45%)
Dec 21, 2010 5.520 5.800 5.510 5.800 10,501 +0.29(+5.26%)
Dec 20, 2010 5.500 5.520 5.480 5.510 3,950 +0.06(+1.10%)
Dec 17, 2010 5.370 5.450 5.300 5.450 11,658 +0.11(+2.06%)
Dec 16, 2010 5.380 5.450 5.340 5.340 2,000 +0.00(+0.00%)
Dec 15, 2010 5.340 5.370 5.340 5.340 1,150 +0.11(+2.10%)
Dec 14, 2010 5.220 5.250 5.220 5.230 3,110 -0.07(-1.32%)
Dec 13, 2010 5.250 5.390 5.250 5.300 5,900 +0.05(+0.95%)
Dec 10, 2010 5.290 5.290 5.250 5.250 400 +0.00(+0.00%)
Dec 09, 2010 5.300 5.300 5.250 5.250 920 +0.05(+0.96%)
Dec 08, 2010 5.200 5.240 5.200 5.200 1,057 +0.09(+1.76%)
Dec 07, 2010 5.310 5.310 5.110 5.110 1,500 -0.29(-5.37%)
Dec 06, 2010 5.350 5.440 5.240 5.400 7,100 +0.10(+1.89%)
Dec 03, 2010 5.050 5.300 5.050 5.300 4,059 +0.25(+4.95%)
Dec 02, 2010 5.140 5.140 5.050 5.050 2,300 -0.10(-1.94%)
Dec 01, 2010 5.180 5.200 5.050 5.150 1,889 +0.10(+1.98%)
Nov 30, 2010 5.080 5.080 5.050 5.050 6,624 -0.07(-1.37%)
Nov 29, 2010 5.120 5.120 5.120 5.120 436 -0.01(-0.19%)
Nov 26, 2010 5.000 5.160 5.000 5.130 2,177 +0.14(+2.81%)
Nov 24, 2010 4.819 4.990 4.990 4.990 4,401 +0.08(+1.63%)
Nov 23, 2010 5.000 5.090 4.910 4.910 871 -0.01(-0.20%)
Nov 22, 2010 4.810 5.000 4.810 4.920 5,000 +0.20(+4.24%)
Nov 19, 2010 4.640 4.720 4.640 4.720 2,815 +0.08(+1.72%)
Nov 18, 2010 4.650 4.690 4.630 4.640 1,700 +0.12(+2.65%)
Nov 17, 2010 4.570 4.570 4.520 4.520 1,221 +0.07(+1.57%)
Nov 16, 2010 4.590 4.590 4.450 4.450 5,440 -0.15(-3.26%)
Nov 15, 2010 4.720 4.730 4.600 4.600 3,045 -0.05(-1.07%)
Nov 12, 2010 4.380 4.650 4.380 4.650 5,118 +0.27(+6.16%)
Nov 11, 2010 5.230 5.230 4.290 4.380 49,557 -0.82(-15.77%)
Nov 09, 2010 5.500 5.200 5.200 5.200 5,000 -0.20(-3.70%)
Nov 08, 2010 5.500 5.500 5.400 5.400 4,200 +0.02(+0.37%)
Nov 05, 2010 5.040 5.380 5.040 5.380 11,622 +0.34(+6.75%)
Nov 04, 2010 4.840 5.040 4.751 5.040 4,589 +0.24(+5.00%)
Nov 03, 2010 4.810 4.810 4.800 4.800 575 +0.06(+1.27%)
Nov 02, 2010 4.800 4.800 4.740 4.740 500 -0.02(-0.42%)
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.