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 (%)
Jul 31, 2019 6.900 6.914 6.640 6.650 18,747 -0.24(-3.48%)
Jul 30, 2019 6.810 6.950 6.610 6.890 5,886 +0.10(+1.47%)
Jul 29, 2019 6.990 7.000 6.790 6.790 4,126 -0.19(-2.72%)
Jul 26, 2019 7.040 7.040 6.830 6.980 19,300 -0.10(-1.41%)
Jul 25, 2019 6.920 7.080 6.900 7.080 4,741 +0.28(+4.12%)
Jul 24, 2019 7.055 7.175 6.800 6.800 18,216 +0.01(+0.15%)
Jul 23, 2019 7.090 7.140 6.790 6.790 12,600 -0.21(-3.00%)
Jul 22, 2019 6.590 7.096 6.590 7.000 7,333 +0.00(+0.00%)
Jul 19, 2019 7.000 7.080 6.828 7.000 3,600 +0.29(+4.32%)
Jul 18, 2019 6.810 7.030 6.610 6.710 63,730 +0.16(+2.44%)
Jul 17, 2019 7.080 7.100 6.550 6.550 2,157 -0.46(-6.56%)
Jul 16, 2019 6.990 7.010 6.986 7.010 3,410 +0.01(+0.14%)
Jul 15, 2019 6.960 7.000 6.960 7.000 1,870 +0.00(+0.00%)
Jul 12, 2019 6.816 7.240 6.816 7.000 6,900 -0.04(-0.57%)
Jul 11, 2019 6.930 7.085 6.930 7.040 5,916 -0.08(-1.19%)
Jul 10, 2019 7.039 7.250 7.000 7.125 6,047 +0.01(+0.21%)
Jul 09, 2019 7.181 7.190 7.073 7.110 1,546 +0.07(+0.99%)
Jul 08, 2019 7.380 7.390 7.020 7.040 2,028 -0.26(-3.56%)
Jul 05, 2019 7.250 7.300 7.250 7.300 400 -0.24(-3.18%)
Jul 03, 2019 7.520 7.560 7.490 7.540 700 +0.24(+3.29%)
Jul 02, 2019 7.330 7.333 7.300 7.300 515 -0.09(-1.28%)
Jul 01, 2019 7.580 7.580 7.195 7.395 519 -0.08(-1.00%)
Jun 28, 2019 7.050 7.470 7.050 7.470 4,600 +0.35(+4.92%)
Jun 27, 2019 7.270 7.270 7.000 7.120 1,845 +0.15(+2.15%)
Jun 26, 2019 7.250 7.503 6.730 6.970 4,985 -0.27(-3.73%)
Jun 25, 2019 7.380 7.380 7.120 7.240 12,919 -0.44(-5.77%)
Jun 24, 2019 7.550 7.683 7.360 7.683 3,549 +0.06(+0.83%)
Jun 21, 2019 7.620 7.620 7.620 7.620 100 +0.00(+0.00%)
Jun 20, 2019 7.800 7.809 7.620 7.620 1,132 -0.35(-4.39%)
Jun 19, 2019 7.166 7.970 7.166 7.970 11,589 +0.51(+6.84%)
Jun 18, 2019 7.020 7.640 7.020 7.460 1,670 +0.21(+2.90%)
Jun 17, 2019 7.250 7.250 7.250 7.250 1,064 +0.00(+0.00%)
Jun 14, 2019 7.350 7.380 7.150 7.250 5,200 -0.11(-1.49%)
Jun 13, 2019 7.149 7.530 7.149 7.360 2,727 +0.03(+0.41%)
Jun 12, 2019 7.100 7.330 7.100 7.330 2,855 +0.23(+3.24%)
Jun 11, 2019 7.070 7.120 7.000 7.100 6,167 -0.21(-2.87%)
Jun 10, 2019 6.830 7.310 6.800 7.310 5,934 +0.26(+3.69%)
Jun 07, 2019 7.210 7.210 6.970 7.050 6,400 -0.06(-0.84%)
Jun 06, 2019 7.130 7.326 7.000 7.110 1,083 +0.05(+0.71%)
Jun 05, 2019 7.790 7.790 7.060 7.060 12,185 -0.49(-6.49%)
Jun 04, 2019 7.550 7.550 7.550 7.550 84 +0.00(+0.00%)
Jun 03, 2019 7.560 7.560 7.550 7.550 1,612 -0.12(-1.56%)
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%)
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.