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 )

19.78 +0.79 (+4.16%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 5.740 5.740 5.617 5.710 3,788 -0.13(-2.20%)
Oct 30, 2019 5.650 5.850 5.650 5.839 2,284 +0.25(+4.45%)
Oct 29, 2019 5.779 5.807 5.590 5.590 9,890 -0.26(-4.44%)
Oct 28, 2019 5.764 5.900 5.764 5.850 7,106 -0.10(-1.68%)
Oct 25, 2019 5.950 5.950 5.950 5.950 100 +0.00(+0.00%)
Oct 24, 2019 5.900 6.000 5.740 5.950 11,422 +0.05(+0.85%)
Oct 23, 2019 5.900 5.999 5.850 5.900 11,395 +0.07(+1.20%)
Oct 22, 2019 5.850 5.859 5.740 5.830 2,822 -0.01(-0.17%)
Oct 21, 2019 5.850 6.200 5.840 5.840 11,857 -0.01(-0.17%)
Oct 18, 2019 5.890 6.361 5.730 5.850 8,100 -0.10(-1.68%)
Oct 17, 2019 5.950 6.380 5.721 5.950 28,234 -0.12(-1.98%)
Oct 16, 2019 6.000 6.070 5.950 6.070 4,658 +0.04(+0.66%)
Oct 15, 2019 5.990 6.190 5.950 6.030 8,835 -0.07(-1.15%)
Oct 14, 2019 6.100 6.100 6.100 6.100 140 +0.00(+0.00%)
Oct 11, 2019 6.010 6.169 6.000 6.100 15,000 +0.10(+1.67%)
Oct 10, 2019 6.100 6.100 5.950 6.000 2,448 -0.10(-1.64%)
Oct 09, 2019 6.150 6.150 5.950 6.100 1,875 -0.11(-1.77%)
Oct 08, 2019 6.130 6.210 5.930 6.210 5,514 +0.10(+1.64%)
Oct 07, 2019 6.270 6.270 6.100 6.110 3,637 +0.03(+0.49%)
Oct 04, 2019 6.100 6.100 6.050 6.080 2,400 +0.02(+0.33%)
Oct 03, 2019 6.010 6.247 6.010 6.060 6,840 -0.02(-0.33%)
Oct 02, 2019 6.080 6.080 6.080 6.080 270 -0.38(-5.88%)
Oct 01, 2019 6.480 6.490 6.400 6.460 4,602 +0.05(+0.78%)
Sep 30, 2019 5.950 6.465 5.950 6.410 13,287 +0.46(+7.73%)
Sep 27, 2019 6.060 6.180 5.950 5.950 2,800 -0.05(-0.83%)
Sep 26, 2019 6.060 6.060 6.000 6.000 1,300 -0.01(-0.17%)
Sep 25, 2019 6.020 6.320 6.010 6.010 8,675 -0.17(-2.75%)
Sep 24, 2019 5.970 6.380 5.970 6.180 3,497 +0.09(+1.48%)
Sep 23, 2019 6.250 6.250 6.025 6.090 5,465 -0.26(-4.09%)
Sep 20, 2019 6.060 6.350 5.960 6.350 6,800 +0.39(+6.54%)
Sep 19, 2019 5.950 6.100 5.950 5.960 5,053 +0.01(+0.17%)
Sep 18, 2019 6.110 6.270 5.920 5.950 8,998 -0.05(-0.83%)
Sep 17, 2019 6.100 6.200 5.990 6.000 7,692 -0.27(-4.31%)
Sep 16, 2019 6.350 6.480 6.250 6.270 1,503 +0.00(+0.00%)
Sep 13, 2019 6.510 6.510 6.270 6.270 10,600 +0.01(+0.16%)
Sep 12, 2019 6.330 6.330 6.260 6.260 1,418 -0.02(-0.32%)
Sep 11, 2019 6.280 6.340 6.150 6.280 11,721 +0.00(+0.00%)
Sep 10, 2019 6.190 6.510 6.090 6.280 32,410 -0.23(-3.53%)
Sep 09, 2019 6.430 6.670 6.280 6.510 5,998 +0.26(+4.16%)
Sep 06, 2019 6.180 6.370 6.180 6.250 7,000 +0.03(+0.40%)
Sep 05, 2019 6.240 6.240 6.000 6.225 1,889 +0.04(+0.73%)
Sep 04, 2019 6.140 6.250 6.100 6.180 2,700 +0.04(+0.65%)
Sep 03, 2019 6.010 6.187 6.010 6.140 7,973 +0.14(+2.33%)
Aug 30, 2019 6.080 6.195 5.860 6.000 11,200 -0.08(-1.32%)
Aug 29, 2019 6.090 6.280 6.080 6.080 12,688 -0.12(-1.94%)
Aug 28, 2019 6.350 6.430 6.110 6.200 19,327 -0.25(-3.88%)
Aug 27, 2019 6.475 6.700 6.281 6.450 34,320 +0.08(+1.26%)
Aug 26, 2019 6.700 6.700 6.240 6.370 15,386 -0.23(-3.48%)
Aug 23, 2019 6.200 6.600 6.170 6.600 13,700 +0.11(+1.69%)
Aug 22, 2019 6.250 6.500 6.130 6.490 20,284 +0.22(+3.51%)
Aug 21, 2019 6.100 6.640 6.060 6.270 13,100 +0.21(+3.43%)
Aug 20, 2019 6.351 6.351 6.000 6.062 6,866 +0.06(+1.04%)
Aug 19, 2019 6.290 6.350 6.000 6.000 9,375 -0.11(-1.80%)
Aug 16, 2019 6.000 6.240 6.000 6.110 5,700 +0.06(+0.99%)
Aug 15, 2019 6.280 6.280 6.010 6.050 10,060 -0.09(-1.47%)
Aug 14, 2019 6.490 6.490 6.010 6.140 10,579 -0.14(-2.23%)
Aug 13, 2019 6.260 6.670 6.150 6.280 12,419 +0.07(+1.13%)
Aug 12, 2019 6.430 6.600 6.200 6.210 14,036 -0.31(-4.75%)
Aug 09, 2019 6.300 6.620 6.220 6.520 16,500 +0.04(+0.62%)
Aug 08, 2019 6.000 6.740 5.900 6.480 26,705 +0.73(+12.70%)
Aug 07, 2019 6.000 6.000 5.750 5.750 2,325 -0.26(-4.33%)
Aug 06, 2019 6.150 6.220 6.000 6.010 4,364 +0.01(+0.17%)
Aug 05, 2019 6.240 6.510 6.000 6.000 2,710 -0.19(-3.07%)
Aug 02, 2019 6.500 6.680 6.150 6.190 4,200 -0.26(-4.03%)
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.