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 (%)
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%)
Jul 01, 2011 8.970 9.500 8.870 9.146 23,585 +0.18(+1.96%)
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%)
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.