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 29, 2020 3.970 4.750 3.970 4.750 76,500 +0.65(+15.85%)
May 28, 2020 4.170 4.230 4.050 4.100 42,700 -0.05(-1.20%)
May 27, 2020 3.900 4.150 3.750 4.150 84,195 +0.52(+14.33%)
May 26, 2020 3.940 3.959 3.620 3.630 43,414 -0.13(-3.46%)
May 22, 2020 3.460 3.880 3.311 3.760 107,600 +0.46(+13.94%)
May 21, 2020 3.370 3.489 3.250 3.300 20,330 -0.04(-1.20%)
May 20, 2020 3.290 3.440 3.240 3.340 28,910 +0.09(+2.93%)
May 19, 2020 3.500 3.500 3.220 3.245 15,194 -0.17(-5.12%)
May 18, 2020 3.460 3.500 3.220 3.420 51,618 +0.17(+5.23%)
May 15, 2020 3.250 3.285 2.960 3.250 26,500 +0.13(+4.17%)
May 14, 2020 3.460 3.460 3.050 3.120 37,176 -0.37(-10.60%)
May 13, 2020 3.650 3.690 3.400 3.490 68,568 -0.14(-3.86%)
May 12, 2020 3.590 3.800 3.470 3.630 126,690 +0.13(+3.71%)
May 11, 2020 3.000 4.860 2.910 3.500 1,741,494 +0.81(+30.11%)
May 08, 2020 2.750 2.810 2.600 2.690 16,800 -0.01(-0.37%)
May 07, 2020 2.486 2.700 2.486 2.700 12,562 +0.25(+10.22%)
May 06, 2020 2.362 2.490 2.250 2.450 17,749 +0.12(+5.13%)
May 05, 2020 2.430 2.660 2.270 2.330 23,100 -0.08(-3.32%)
May 04, 2020 2.170 3.190 2.020 2.410 87,373 +0.12(+5.39%)
May 01, 2020 2.910 2.910 2.210 2.287 34,900 -0.23(-9.25%)
Apr 30, 2020 2.500 2.530 2.320 2.520 53,836 +0.01(+0.40%)
Apr 29, 2020 2.330 2.580 2.330 2.510 22,046 +0.04(+1.62%)
Apr 28, 2020 2.600 2.600 2.440 2.470 24,550 -0.12(-4.63%)
Apr 27, 2020 2.530 2.600 2.410 2.590 35,359 -0.07(-2.63%)
Apr 24, 2020 2.670 2.780 2.630 2.660 12,900 -0.07(-2.56%)
Apr 23, 2020 2.740 2.858 2.600 2.730 55,787 -0.08(-2.85%)
Apr 22, 2020 2.950 3.280 2.650 2.810 130,353 -0.15(-5.07%)
Apr 21, 2020 2.380 3.350 2.250 2.960 388,924 +0.56(+23.33%)
Apr 20, 2020 2.470 2.470 2.010 2.400 285,582 +0.10(+4.35%)
Apr 17, 2020 1.370 2.459 1.350 2.300 231,500 +0.98(+74.24%)
Apr 16, 2020 1.500 1.530 1.300 1.320 41,668 -0.03(-2.22%)
Apr 15, 2020 1.190 1.350 1.180 1.350 47,322 +0.17(+14.41%)
Apr 14, 2020 1.300 1.300 1.150 1.180 27,445 -0.04(-3.28%)
Apr 13, 2020 1.440 1.440 1.150 1.220 23,703 +0.08(+7.02%)
Apr 09, 2020 1.150 1.250 1.140 1.140 34,900 +0.07(+6.54%)
Apr 08, 2020 1.160 1.230 1.060 1.070 39,700 -0.10(-8.55%)
Apr 07, 2020 1.030 1.210 1.030 1.170 39,177 +0.05(+4.46%)
Apr 06, 2020 1.160 1.280 1.120 1.120 18,144 -0.04(-3.45%)
Apr 03, 2020 1.150 1.180 1.040 1.160 16,200 -0.05(-4.13%)
Apr 02, 2020 1.150 1.360 1.110 1.210 31,216 +0.13(+12.04%)
Apr 01, 2020 1.620 1.620 1.070 1.080 23,969 -0.46(-29.87%)
Mar 31, 2020 1.750 1.920 1.500 1.540 23,190 -0.26(-14.44%)
Mar 30, 2020 2.150 2.150 1.760 1.800 14,925 -0.27(-13.04%)
Mar 27, 2020 2.050 2.145 2.020 2.070 21,600 +0.01(+0.49%)
Mar 26, 2020 2.100 2.120 1.982 2.060 18,480 +0.01(+0.49%)
Mar 25, 2020 2.150 2.225 1.920 2.050 41,393 +0.20(+10.81%)
Mar 24, 2020 1.815 1.955 1.750 1.850 26,817 -0.03(-1.60%)
Mar 23, 2020 1.750 1.880 1.740 1.880 7,432 +0.18(+10.59%)
Mar 20, 2020 1.670 1.870 1.550 1.700 7,700 -0.05(-2.86%)
Mar 19, 2020 2.000 2.010 1.740 1.750 32,272 -0.25(-12.50%)
Mar 18, 2020 1.990 2.040 1.500 2.000 47,165 +0.01(+0.50%)
Mar 17, 2020 2.000 2.190 1.980 1.990 36,547 -0.01(-0.50%)
Mar 16, 2020 1.990 2.659 1.990 2.000 19,737 -0.35(-14.89%)
Mar 13, 2020 2.480 2.510 2.132 2.350 54,200 +0.36(+18.09%)
Mar 12, 2020 1.780 2.000 1.670 1.990 8,001 +0.09(+4.74%)
Mar 11, 2020 1.810 1.900 1.750 1.900 13,481 +0.02(+1.30%)
Mar 10, 2020 2.000 2.000 1.750 1.876 30,334 -0.12(-5.98%)
Mar 09, 2020 2.450 2.450 1.960 1.995 17,054 -0.52(-20.83%)
Mar 06, 2020 2.700 2.820 2.470 2.520 7,200 -0.22(-8.03%)
Mar 05, 2020 2.750 2.870 2.700 2.740 5,255 -0.02(-0.72%)
Mar 04, 2020 2.850 2.850 2.700 2.760 5,921 -0.09(-3.16%)
Mar 03, 2020 2.850 2.983 2.850 2.850 13,021 +0.00(+0.00%)
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.