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 28, 2010 5.150 5.200 5.150 5.150 1,500 -0.05(-0.96%)
May 27, 2010 5.060 5.200 5.060 5.200 8,900 +0.15(+2.97%)
May 26, 2010 5.040 5.100 4.960 5.050 3,500 +0.14(+2.85%)
May 25, 2010 5.090 5.100 4.910 4.910 2,400 -0.19(-3.73%)
May 24, 2010 5.184 5.184 5.010 5.100 14,124 -0.07(-1.35%)
May 21, 2010 4.970 5.250 4.970 5.170 10,033 +0.17(+3.40%)
May 20, 2010 5.020 5.060 4.900 5.000 4,880 -0.15(-2.91%)
May 19, 2010 5.300 5.300 5.100 5.150 6,000 -0.22(-4.10%)
May 18, 2010 5.370 5.380 5.370 5.370 1,160 -0.08(-1.47%)
May 17, 2010 5.300 5.500 5.300 5.450 9,231 +0.09(+1.68%)
May 14, 2010 5.360 5.640 5.340 5.360 15,136 -0.26(-4.63%)
May 13, 2010 5.320 5.620 5.300 5.620 8,764 +0.32(+6.04%)
May 12, 2010 5.490 5.490 5.300 5.300 1,340 -0.07(-1.30%)
May 11, 2010 5.400 5.560 5.370 5.370 6,775 -0.03(-0.56%)
May 10, 2010 5.420 5.427 5.251 5.400 12,757 +0.27(+5.27%)
May 07, 2010 5.410 5.410 5.100 5.130 2,300 -0.12(-2.29%)
May 06, 2010 5.300 5.450 5.250 5.250 5,831 -0.05(-0.94%)
May 05, 2010 5.340 5.340 5.300 5.300 6,654 -0.05(-0.93%)
May 04, 2010 5.450 5.460 5.240 5.350 15,770 -0.10(-1.83%)
May 03, 2010 5.350 5.490 5.350 5.450 17,094 +0.15(+2.83%)
Apr 30, 2010 5.260 5.400 5.170 5.300 19,187 -0.00(-0.00%)
Apr 29, 2010 5.760 5.760 5.220 5.300 33,959 -0.17(-3.07%)
Apr 28, 2010 5.380 5.540 5.310 5.468 26,520 +0.11(+2.02%)
Apr 27, 2010 5.240 5.550 5.240 5.360 46,973 +0.13(+2.48%)
Apr 26, 2010 5.630 5.700 5.110 5.230 104,795 -0.33(-5.93%)
Apr 23, 2010 5.050 5.770 5.050 5.560 80,037 +0.54(+10.75%)
Apr 22, 2010 5.000 5.140 5.000 5.020 1,912 +0.00(+0.00%)
Apr 21, 2010 4.980 5.080 4.980 5.020 1,775 -0.08(-1.65%)
Apr 20, 2010 5.000 5.160 4.960 5.104 15,776 +0.15(+3.11%)
Apr 19, 2010 5.010 5.140 4.950 4.950 10,027 -0.06(-1.20%)
Apr 16, 2010 5.420 5.485 4.820 5.010 95,288 -0.39(-7.22%)
Apr 15, 2010 5.040 5.740 4.770 5.400 107,993 +0.42(+8.43%)
Apr 14, 2010 5.480 5.830 4.750 4.980 210,341 -0.61(-10.91%)
Apr 13, 2010 5.650 5.830 5.180 5.590 31,510 -0.18(-3.12%)
Apr 12, 2010 4.430 6.120 4.400 5.770 193,610 +1.41(+32.34%)
Apr 09, 2010 4.300 4.630 4.200 4.360 28,186 +0.19(+4.61%)
Apr 08, 2010 3.780 4.350 3.770 4.168 124,884 +0.58(+16.10%)
Apr 07, 2010 3.450 3.700 3.450 3.590 7,013 +0.14(+4.06%)
Apr 06, 2010 3.460 3.500 3.450 3.450 3,700 -0.01(-0.29%)
Apr 05, 2010 3.500 3.500 3.440 3.460 8,428 -0.04(-1.14%)
Apr 01, 2010 3.400 3.500 3.500 3.500 4,400 +0.17(+5.11%)
Mar 31, 2010 3.500 3.500 3.320 3.330 5,100 -0.17(-4.99%)
Mar 30, 2010 3.400 3.540 3.400 3.505 5,039 +0.12(+3.69%)
Mar 29, 2010 3.330 3.380 3.330 3.380 5,600 +0.11(+3.38%)
Mar 26, 2010 3.270 3.560 3.250 3.270 6,858 +0.02(+0.62%)
Mar 25, 2010 3.380 3.400 3.250 3.250 7,240 -0.07(-2.11%)
Mar 24, 2010 3.410 3.410 3.320 3.320 900 -0.13(-3.77%)
Mar 23, 2010 3.510 3.510 3.360 3.450 1,788 +0.04(+1.17%)
Mar 22, 2010 3.410 3.470 3.410 3.410 4,800 -0.04(-1.16%)
Mar 19, 2010 3.580 3.580 3.410 3.450 6,100 -0.11(-3.09%)
Mar 18, 2010 3.500 3.600 3.470 3.560 2,700 +0.11(+3.19%)
Mar 17, 2010 3.390 3.500 3.380 3.450 1,900 +0.04(+1.17%)
Mar 16, 2010 3.440 3.520 3.370 3.410 6,600 -0.07(-2.01%)
Mar 15, 2010 3.480 3.480 3.480 3.480 3,096 +0.02(+0.58%)
Mar 12, 2010 3.460 3.460 3.370 3.460 3,990 +0.06(+1.76%)
Mar 11, 2010 3.560 3.600 3.350 3.400 8,650 -0.12(-3.41%)
Mar 10, 2010 3.780 3.780 3.360 3.520 24,095 -0.26(-6.88%)
Mar 09, 2010 3.430 3.800 3.430 3.780 12,482 +0.28(+8.00%)
Mar 08, 2010 3.483 3.500 3.420 3.500 2,870 +0.08(+2.34%)
Mar 05, 2010 3.220 3.520 3.220 3.420 17,751 +0.22(+6.88%)
Mar 04, 2010 3.200 3.203 3.200 3.200 2,200 -0.02(-0.62%)
Mar 03, 2010 3.220 3.220 3.070 3.220 8,224 +0.00(+0.00%)
Mar 02, 2010 3.130 3.220 3.130 3.220 11,136 +0.05(+1.58%)
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.