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 31, 2005 8.860 9.500 8.690 9.400 420,600 +1.01(+12.04%)
May 27, 2005 8.650 8.850 8.000 8.390 170,700 -0.23(-2.67%)
May 26, 2005 8.120 8.670 8.120 8.620 93,000 +0.51(+6.29%)
May 25, 2005 8.280 8.390 7.754 8.110 82,600 -0.27(-3.22%)
May 24, 2005 8.150 8.390 7.400 8.380 200,000 +0.16(+1.95%)
May 23, 2005 8.390 8.450 8.150 8.220 131,600 -0.03(-0.36%)
May 20, 2005 8.050 8.400 8.050 8.250 146,500 +0.20(+2.48%)
May 19, 2005 7.900 8.200 7.850 8.050 255,600 +0.34(+4.41%)
May 18, 2005 7.770 8.050 7.630 7.710 194,100 +0.09(+1.18%)
May 17, 2005 7.000 7.800 6.810 7.620 163,700 +0.59(+8.39%)
May 16, 2005 8.040 8.040 6.790 7.030 186,000 -0.28(-3.83%)
May 13, 2005 8.190 8.230 7.310 7.310 227,300 -0.84(-10.31%)
May 12, 2005 8.150 8.870 7.700 8.150 471,600 +0.57(+7.52%)
May 11, 2005 7.500 7.600 7.250 7.580 152,600 +0.33(+4.55%)
May 10, 2005 7.490 7.500 7.002 7.250 209,000 +0.39(+5.69%)
May 09, 2005 6.900 7.000 6.680 6.860 212,300 +0.20(+3.00%)
May 06, 2005 6.640 6.850 6.510 6.660 231,000 +0.17(+2.62%)
May 05, 2005 6.600 6.650 6.450 6.490 123,900 -0.07(-1.07%)
May 04, 2005 6.500 6.650 6.400 6.560 107,400 +0.01(+0.15%)
May 03, 2005 6.500 6.550 6.140 6.550 78,600 +0.07(+1.08%)
May 02, 2005 6.210 6.490 6.200 6.480 73,500 +0.29(+4.68%)
Apr 29, 2005 6.500 6.650 6.020 6.190 151,800 -0.31(-4.77%)
Apr 28, 2005 6.150 6.700 6.150 6.500 102,500 +0.37(+6.04%)
Apr 27, 2005 6.000 6.270 5.950 6.130 57,800 +0.18(+3.03%)
Apr 26, 2005 5.900 6.190 5.800 5.950 129,900 +0.20(+3.48%)
Apr 25, 2005 5.600 6.190 5.600 5.750 70,200 +0.18(+3.23%)
Apr 22, 2005 5.790 5.950 5.500 5.570 61,900 -0.12(-2.11%)
Apr 21, 2005 5.250 5.950 5.250 5.690 124,300 +0.39(+7.36%)
Apr 20, 2005 5.550 5.900 5.250 5.300 68,600 -0.11(-2.03%)
Apr 19, 2005 4.570 5.420 4.570 5.410 141,400 +0.64(+13.42%)
Apr 18, 2005 5.700 5.700 4.500 4.770 212,500 -0.98(-17.04%)
Apr 15, 2005 5.800 6.180 5.430 5.750 103,900 -0.28(-4.64%)
Apr 14, 2005 6.100 6.360 5.760 6.030 90,100 +0.10(+1.69%)
Apr 13, 2005 5.270 6.260 5.270 5.930 245,300 +0.63(+11.89%)
Apr 12, 2005 5.800 5.890 5.180 5.300 137,000 -0.49(-8.46%)
Apr 11, 2005 6.580 6.680 5.750 5.790 186,500 -0.70(-10.79%)
Apr 08, 2005 6.260 6.650 6.150 6.490 305,600 +0.48(+7.99%)
Apr 07, 2005 5.380 6.370 5.380 6.010 413,500 +0.73(+13.83%)
Apr 06, 2005 4.940 5.300 4.940 5.280 60,800 +0.36(+7.32%)
Apr 05, 2005 4.860 4.990 4.800 4.920 24,700 -0.03(-0.61%)
Apr 04, 2005 5.000 5.200 4.900 4.950 38,700 -0.11(-2.17%)
Apr 01, 2005 5.000 5.400 5.000 5.060 94,600 +0.07(+1.40%)
Mar 31, 2005 4.510 5.000 4.500 4.990 51,200 +0.48(+10.64%)
Mar 30, 2005 4.720 4.990 4.300 4.510 121,000 -0.22(-4.65%)
Mar 29, 2005 5.130 5.590 4.400 4.730 243,100 -0.50(-9.56%)
Mar 28, 2005 4.790 5.300 4.630 5.230 178,200 +0.47(+9.87%)
Mar 24, 2005 4.750 5.000 4.310 4.760 149,400 +0.06(+1.28%)
Mar 23, 2005 4.600 5.400 4.590 4.700 318,500 +0.16(+3.52%)
Mar 22, 2005 3.510 4.540 3.510 4.540 395,100 +1.28(+39.26%)
Mar 21, 2005 3.300 3.300 3.210 3.260 6,800 +0.01(+0.31%)
Mar 18, 2005 3.290 3.290 3.250 3.250 1,300 +0.04(+1.25%)
Mar 17, 2005 3.200 3.280 3.100 3.210 16,400 -0.09(-2.73%)
Mar 16, 2005 3.280 3.500 3.280 3.300 19,400 +0.00(+0.00%)
Mar 15, 2005 3.200 3.460 3.200 3.300 10,200 +0.21(+6.80%)
Mar 14, 2005 3.150 3.350 3.000 3.090 20,100 +0.04(+1.31%)
Mar 11, 2005 3.100 3.150 3.040 3.050 3,300 +0.05(+1.67%)
Mar 10, 2005 3.000 3.000 3.000 3.000 700 -0.08(-2.60%)
Mar 09, 2005 3.080 3.090 3.080 3.080 13,800 +0.00(+0.00%)
Mar 08, 2005 3.010 3.080 3.010 3.080 7,400 -0.02(-0.65%)
Mar 07, 2005 3.030 3.100 2.990 3.100 9,400 +0.09(+2.99%)
Mar 04, 2005 3.020 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Mar 03, 2005 3.011 3.020 2.990 3.000 34,400 -0.04(-1.32%)
Mar 02, 2005 3.080 3.080 3.000 3.040 9,700 -0.06(-1.94%)
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.