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 30, 2003 1.820 1.890 1.800 1.890 4,800 -0.01(-0.53%)
May 29, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 28, 2003 1.850 1.950 1.850 1.900 2,400 +0.15(+8.57%)
May 27, 2003 1.660 1.750 1.660 1.750 4,500 -0.03(-1.69%)
May 23, 2003 1.590 1.840 1.580 1.780 14,000 +0.08(+4.71%)
May 22, 2003 1.600 1.700 1.600 1.700 3,100 +0.10(+6.25%)
May 21, 2003 1.600 1.600 1.600 1.600 5,500 -0.05(-3.03%)
May 20, 2003 1.650 1.690 1.600 1.650 1,600 +0.00(+0.00%)
May 19, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 16, 2003 1.650 1.650 1.650 1.650 500 +0.00(+0.00%)
May 15, 2003 1.650 1.650 1.650 1.650 200 +0.00(+0.00%)
May 14, 2003 1.650 1.650 1.650 1.650 100 -0.05(-2.94%)
May 13, 2003 1.600 1.700 1.410 1.700 6,800 +0.00(+0.00%)
May 12, 2003 1.750 1.750 1.650 1.700 2,900 -0.05(-2.86%)
May 09, 2003 1.750 1.750 1.750 1.750 200 +0.05(+2.94%)
May 08, 2003 1.650 1.700 1.650 1.700 2,400 +0.06(+3.66%)
May 07, 2003 1.740 1.740 1.640 1.640 2,400 -0.11(-6.29%)
May 06, 2003 1.550 1.750 1.550 1.750 15,600 +0.25(+16.67%)
May 05, 2003 1.330 1.550 1.330 1.500 12,800 +0.10(+7.14%)
May 02, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 01, 2003 1.400 1.400 1.400 1.400 400 +0.09(+6.87%)
Apr 30, 2003 1.400 1.400 1.310 1.310 1,800 -0.14(-9.66%)
Apr 29, 2003 1.450 1.550 1.450 1.450 4,900 +0.00(+0.00%)
Apr 28, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 25, 2003 1.450 1.450 1.350 1.450 10,400 -0.04(-2.68%)
Apr 24, 2003 1.490 1.500 1.490 1.490 1,600 +0.14(+10.37%)
Apr 23, 2003 1.350 1.350 1.350 1.350 1,500 -0.10(-6.90%)
Apr 21, 2003 1.410 1.450 1.410 1.450 8,700 +0.04(+2.84%)
Apr 17, 2003 1.400 1.410 1.400 1.410 1,200 -0.03(-2.08%)
Apr 16, 2003 1.440 1.440 1.440 1.440 1,000 +0.09(+6.67%)
Apr 15, 2003 1.350 1.350 1.350 1.350 2,600 +0.02(+1.50%)
Apr 14, 2003 1.330 1.330 1.330 1.330 500 -0.10(-6.99%)
Apr 11, 2003 1.350 1.430 1.350 1.430 2,600 +0.18(+14.40%)
Apr 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 09, 2003 1.310 1.310 1.250 1.250 1,600 -0.07(-5.30%)
Apr 08, 2003 1.360 1.360 1.320 1.320 2,800 -0.04(-2.94%)
Apr 07, 2003 1.450 1.450 1.350 1.360 2,400 -0.09(-6.21%)
Apr 04, 2003 1.500 1.500 1.450 1.450 300 -0.05(-3.33%)
Apr 03, 2003 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Apr 02, 2003 1.500 1.500 1.500 1.500 9,100 +0.05(+3.45%)
Apr 01, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 31, 2003 1.500 1.500 1.450 1.450 1,700 +0.00(+0.00%)
Mar 28, 2003 1.400 1.470 1.400 1.450 11,100 +0.05(+3.57%)
Mar 27, 2003 1.400 1.400 1.300 1.400 4,000 +0.00(+0.00%)
Mar 26, 2003 1.350 1.450 1.260 1.400 7,300 +0.15(+12.00%)
Mar 25, 2003 1.300 1.300 1.250 1.250 600 -0.05(-3.85%)
Mar 24, 2003 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Mar 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2003 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Mar 18, 2003 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Mar 17, 2003 1.250 1.360 1.250 1.250 3,500 -0.10(-7.41%)
Mar 14, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 13, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 12, 2003 1.300 1.350 1.250 1.350 3,600 +0.00(+0.00%)
Mar 11, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 10, 2003 1.250 1.400 1.250 1.350 6,100 +0.10(+8.00%)
Mar 07, 2003 1.250 1.250 1.250 1.250 3,500 +0.00(+0.00%)
Mar 06, 2003 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Mar 05, 2003 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Mar 04, 2003 1.250 1.250 1.250 1.250 2,000 +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.