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, 2019 7.630 7.790 7.550 7.670 2,600 -0.32(-4.01%)
May 30, 2019 7.990 7.990 7.990 7.990 94 +0.00(+0.00%)
May 29, 2019 7.990 8.000 7.810 7.990 1,342 -0.06(-0.75%)
May 28, 2019 8.150 8.230 7.860 8.050 9,802 +0.26(+3.34%)
May 24, 2019 8.000 8.220 7.790 7.790 22,200 +0.22(+2.91%)
May 23, 2019 7.440 7.590 7.300 7.570 12,917 +0.08(+1.07%)
May 22, 2019 7.410 7.490 7.300 7.490 6,137 +0.16(+2.18%)
May 21, 2019 7.790 7.790 7.310 7.330 2,181 -0.33(-4.31%)
May 20, 2019 7.800 7.840 7.620 7.660 3,633 -0.29(-3.65%)
May 17, 2019 7.970 7.970 7.950 7.950 400 +0.26(+3.38%)
May 16, 2019 7.660 7.690 7.610 7.690 3,629 +0.17(+2.25%)
May 15, 2019 7.700 7.700 7.521 7.521 1,236 -0.19(-2.46%)
May 14, 2019 7.500 7.790 7.500 7.710 3,336 +0.21(+2.80%)
May 13, 2019 7.800 7.800 7.500 7.500 1,670 -0.36(-4.58%)
May 10, 2019 8.000 8.000 7.860 7.860 1,300 +0.02(+0.26%)
May 09, 2019 7.580 8.020 7.580 7.840 11,827 +0.09(+1.16%)
May 08, 2019 7.330 7.780 7.170 7.750 11,773 +0.40(+5.44%)
May 07, 2019 7.300 7.590 7.300 7.350 3,509 -0.56(-7.08%)
May 06, 2019 7.510 8.180 7.510 7.910 9,560 -0.03(-0.38%)
May 03, 2019 8.380 8.500 7.940 7.940 21,400 -0.41(-4.91%)
May 02, 2019 8.000 8.350 8.000 8.350 11,553 +0.25(+3.09%)
May 01, 2019 8.000 8.200 7.804 8.100 12,982 -0.02(-0.25%)
Apr 30, 2019 7.360 8.120 7.360 8.120 11,314 +0.48(+6.28%)
Apr 29, 2019 7.650 7.650 7.559 7.640 4,938 +0.08(+1.06%)
Apr 26, 2019 7.530 7.640 7.510 7.560 2,500 +0.10(+1.34%)
Apr 25, 2019 7.350 7.570 7.300 7.460 9,434 +0.06(+0.81%)
Apr 24, 2019 7.320 7.450 7.320 7.400 4,057 -0.08(-1.07%)
Apr 23, 2019 7.400 7.480 7.220 7.480 14,443 +0.12(+1.63%)
Apr 22, 2019 7.390 7.400 7.320 7.360 3,395 -0.01(-0.14%)
Apr 18, 2019 7.370 7.421 7.316 7.370 5,900 -0.12(-1.60%)
Apr 17, 2019 7.600 7.600 7.490 7.490 981 -0.01(-0.13%)
Apr 16, 2019 7.550 7.550 7.410 7.500 3,791 +0.02(+0.31%)
Apr 15, 2019 7.590 7.590 7.477 7.477 3,148 -0.11(-1.49%)
Apr 12, 2019 7.670 7.670 7.590 7.590 1,900 -0.10(-1.30%)
Apr 11, 2019 7.670 7.800 7.670 7.690 623 +0.09(+1.18%)
Apr 10, 2019 7.680 7.820 7.600 7.600 6,319 -0.14(-1.81%)
Apr 09, 2019 7.490 7.740 7.390 7.740 13,169 -0.03(-0.39%)
Apr 08, 2019 7.600 7.770 7.600 7.770 2,754 +0.23(+3.05%)
Apr 05, 2019 7.900 7.900 7.364 7.540 16,500 -0.15(-1.95%)
Apr 04, 2019 7.670 7.810 7.670 7.690 3,486 -0.11(-1.41%)
Apr 03, 2019 7.940 7.940 7.720 7.800 1,821 +0.07(+0.91%)
Apr 02, 2019 7.560 7.730 7.561 7.730 38,900 +0.41(+5.60%)
Apr 01, 2019 7.670 7.670 7.275 7.320 7,370 -0.06(-0.81%)
Mar 29, 2019 7.550 7.600 7.300 7.380 11,200 -0.04(-0.54%)
Mar 28, 2019 7.605 7.605 7.400 7.420 7,504 +0.12(+1.64%)
Mar 27, 2019 7.260 7.300 7.150 7.300 3,082 +0.05(+0.69%)
Mar 26, 2019 7.300 7.445 7.142 7.250 12,281 -0.03(-0.41%)
Mar 25, 2019 7.400 7.540 7.170 7.280 8,811 -0.03(-0.41%)
Mar 22, 2019 7.350 7.540 7.300 7.310 5,800 -0.12(-1.62%)
Mar 21, 2019 7.300 7.540 7.300 7.430 11,072 +0.18(+2.48%)
Mar 20, 2019 7.110 7.420 7.110 7.250 4,579 +0.14(+1.97%)
Mar 19, 2019 7.150 7.330 7.013 7.110 4,328 -0.17(-2.34%)
Mar 18, 2019 7.250 7.280 6.788 7.280 17,470 -0.07(-0.95%)
Mar 15, 2019 7.200 7.350 7.180 7.350 9,900 +0.17(+2.37%)
Mar 14, 2019 7.160 7.230 7.160 7.180 9,949 -0.02(-0.28%)
Mar 13, 2019 7.010 7.269 7.010 7.200 20,408 -0.04(-0.55%)
Mar 12, 2019 7.037 7.250 7.037 7.240 3,494 +0.17(+2.38%)
Mar 11, 2019 7.075 7.120 7.033 7.072 10,206 +0.07(+1.03%)
Mar 08, 2019 7.040 7.080 6.890 7.000 18,000 -0.07(-0.99%)
Mar 07, 2019 7.040 7.130 7.005 7.070 4,229 -0.10(-1.39%)
Mar 06, 2019 7.230 7.230 7.170 7.170 2,374 -0.18(-2.45%)
Mar 05, 2019 7.660 7.660 6.840 7.350 19,750 +0.02(+0.27%)
Mar 04, 2019 7.540 7.540 7.320 7.330 14,410 -0.26(-3.43%)
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.