Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Core Molding Technologies Inc (NY: CMT )

18.76 -0.24 (-1.28%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 (%)
Jan 31, 2005 3.030 3.050 2.950 3.040 33,000 +0.09(+3.05%)
Jan 28, 2005 3.050 3.050 2.950 2.950 11,400 -0.04(-1.34%)
Jan 27, 2005 3.050 3.050 2.990 2.990 9,400 -0.06(-1.97%)
Jan 26, 2005 3.000 3.070 3.000 3.050 7,500 +0.06(+2.01%)
Jan 25, 2005 3.000 3.000 2.970 2.990 7,900 -0.01(-0.33%)
Jan 24, 2005 3.000 3.000 2.950 3.000 8,100 +0.01(+0.33%)
Jan 21, 2005 3.000 3.000 2.950 2.990 25,600 -0.01(-0.33%)
Jan 20, 2005 3.000 3.050 2.960 3.000 6,800 +0.00(+0.00%)
Jan 19, 2005 2.950 3.100 2.950 3.000 53,900 +0.17(+6.01%)
Jan 18, 2005 2.950 2.970 2.830 2.830 47,100 +0.03(+1.07%)
Jan 14, 2005 2.870 2.900 2.770 2.800 21,100 -0.05(-1.75%)
Jan 13, 2005 2.890 2.900 2.790 2.850 16,100 +0.06(+2.15%)
Jan 12, 2005 2.950 3.000 2.750 2.790 55,600 +0.11(+4.10%)
Jan 11, 2005 2.700 2.700 2.680 2.680 1,200 -0.02(-0.74%)
Jan 10, 2005 2.660 2.750 2.650 2.700 1,900 +0.03(+1.12%)
Jan 07, 2005 2.670 2.670 2.670 2.670 300 -0.04(-1.48%)
Jan 06, 2005 2.710 2.770 2.710 2.710 2,200 -0.02(-0.73%)
Jan 05, 2005 2.770 2.770 2.670 2.730 2,400 +0.08(+3.02%)
Jan 04, 2005 2.760 2.770 2.650 2.650 2,900 -0.11(-3.99%)
Jan 03, 2005 2.750 2.760 2.750 2.760 1,300 -0.01(-0.36%)
Dec 31, 2004 2.690 2.770 2.670 2.770 1,300 +0.07(+2.59%)
Dec 30, 2004 2.680 2.720 2.680 2.700 2,100 +0.03(+1.12%)
Dec 29, 2004 2.610 2.690 2.590 2.670 5,300 -0.03(-1.11%)
Dec 28, 2004 2.750 2.750 2.630 2.700 10,800 -0.08(-2.88%)
Dec 27, 2004 2.810 2.900 2.770 2.780 14,200 +0.03(+1.09%)
Dec 23, 2004 2.850 2.850 2.710 2.750 13,800 -0.14(-4.84%)
Dec 22, 2004 2.360 2.990 2.350 2.890 19,700 +0.54(+22.98%)
Dec 21, 2004 2.370 2.410 2.350 2.350 12,100 +0.02(+0.86%)
Dec 20, 2004 2.490 2.490 2.320 2.330 20,300 -0.17(-6.80%)
Dec 17, 2004 2.480 2.500 2.400 2.500 14,800 +0.00(+0.00%)
Dec 16, 2004 2.480 2.500 2.470 2.500 11,100 +0.06(+2.46%)
Dec 15, 2004 2.470 2.480 2.440 2.440 13,100 -0.01(-0.41%)
Dec 14, 2004 2.450 2.480 2.450 2.450 10,700 -0.02(-0.81%)
Dec 13, 2004 2.480 2.480 2.460 2.470 3,700 +0.02(+0.82%)
Dec 10, 2004 2.500 2.500 2.450 2.450 10,700 -0.05(-2.00%)
Dec 09, 2004 2.502 2.502 2.480 2.500 10,300 +0.01(+0.40%)
Dec 08, 2004 2.490 2.550 2.490 2.490 1,500 +0.00(+0.00%)
Dec 07, 2004 2.510 2.540 2.480 2.490 23,500 -0.10(-3.86%)
Dec 06, 2004 2.550 2.650 2.550 2.590 4,600 +0.08(+3.19%)
Dec 03, 2004 2.610 2.700 2.510 2.510 6,600 -0.02(-0.79%)
Dec 02, 2004 2.510 2.570 2.500 2.530 6,800 +0.02(+0.80%)
Dec 01, 2004 2.600 2.600 2.510 2.510 243,000 -0.16(-5.99%)
Nov 30, 2004 2.800 2.800 2.660 2.670 15,300 -0.03(-1.11%)
Nov 29, 2004 2.800 2.850 2.700 2.700 1,200 -0.12(-4.26%)
Nov 26, 2004 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Nov 24, 2004 2.750 2.820 2.700 2.820 3,600 +0.02(+0.71%)
Nov 23, 2004 2.820 2.840 2.750 2.800 13,000 -0.02(-0.71%)
Nov 22, 2004 2.880 3.050 2.820 2.820 10,400 -0.13(-4.41%)
Nov 19, 2004 2.850 2.950 2.850 2.950 1,400 +0.11(+3.87%)
Nov 18, 2004 2.820 2.900 2.820 2.840 2,500 -0.08(-2.74%)
Nov 17, 2004 3.050 3.050 2.920 2.920 10,700 -0.13(-4.26%)
Nov 16, 2004 2.990 3.050 2.990 3.050 6,300 +0.05(+1.67%)
Nov 15, 2004 3.030 3.030 2.930 3.000 5,300 -0.08(-2.60%)
Nov 12, 2004 3.000 3.080 2.920 3.080 2,800 +0.17(+5.84%)
Nov 11, 2004 3.100 3.100 2.800 2.910 10,600 -0.19(-6.13%)
Nov 10, 2004 2.950 3.100 2.950 3.100 14,400 +0.15(+5.08%)
Nov 09, 2004 2.950 3.000 2.920 2.950 13,700 +0.05(+1.72%)
Nov 08, 2004 2.900 3.038 2.800 2.900 20,900 +0.18(+6.62%)
Nov 05, 2004 3.000 3.050 2.720 2.720 28,900 -0.22(-7.48%)
Nov 04, 2004 2.520 2.950 2.520 2.940 28,200 +0.44(+17.60%)
Nov 03, 2004 2.320 2.500 2.320 2.500 1,500 +0.19(+8.23%)
Nov 02, 2004 2.450 2.450 2.310 2.310 1,400 -0.09(-3.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.