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 )

18.99 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2012 6.550 6.600 6.550 6.581 2,052 +0.01(+0.17%)
Dec 28, 2012 6.650 6.650 6.500 6.570 7,810 -0.09(-1.35%)
Dec 27, 2012 6.700 6.700 6.620 6.660 1,777 -0.13(-1.91%)
Dec 26, 2012 6.800 6.890 6.580 6.790 3,534 +0.14(+2.11%)
Dec 24, 2012 6.800 6.800 6.500 6.650 15,947 -0.20(-2.92%)
Dec 21, 2012 6.850 6.850 6.850 6.850 200 -0.05(-0.72%)
Dec 20, 2012 6.800 6.900 6.700 6.900 9,561 +0.13(+1.91%)
Dec 19, 2012 6.850 6.850 6.771 6.771 1,540 -0.01(-0.14%)
Dec 18, 2012 6.860 6.950 6.770 6.780 3,180 +0.01(+0.15%)
Dec 17, 2012 6.820 6.900 6.770 6.770 7,440 -0.05(-0.73%)
Dec 14, 2012 6.850 6.850 6.820 6.820 975 -0.12(-1.73%)
Dec 13, 2012 6.920 6.950 6.900 6.940 12,583 -0.04(-0.57%)
Dec 12, 2012 6.620 6.980 6.620 6.980 7,729 +0.30(+4.51%)
Dec 11, 2012 6.680 6.718 6.610 6.679 10,124 +0.02(+0.29%)
Dec 10, 2012 6.610 6.680 6.610 6.660 23,766 +0.05(+0.76%)
Dec 07, 2012 6.830 6.830 6.600 6.610 16,368 -0.21(-3.08%)
Dec 06, 2012 6.820 6.820 6.820 6.820 450 -0.06(-0.87%)
Dec 05, 2012 6.830 6.974 6.830 6.880 6,018 +0.03(+0.44%)
Dec 04, 2012 6.900 6.900 6.750 6.850 9,372 +0.00(+0.00%)
Nov 30, 2012 6.850 6.850 6.850 6.850 303 +0.00(+0.00%)
Nov 29, 2012 6.850 6.910 6.850 6.850 3,289 -0.01(-0.15%)
Nov 28, 2012 6.760 6.860 6.760 6.860 1,772 +0.07(+1.03%)
Nov 27, 2012 6.650 6.790 6.650 6.790 4,300 +0.06(+0.89%)
Nov 26, 2012 7.190 7.190 6.650 6.730 4,200 +0.06(+0.90%)
Nov 23, 2012 6.520 6.720 6.520 6.670 4,251 +0.14(+2.14%)
Nov 21, 2012 6.610 6.610 6.530 6.530 3,257 -0.07(-1.05%)
Nov 20, 2012 6.640 6.640 6.590 6.599 315 -0.09(-1.36%)
Nov 19, 2012 6.690 6.690 6.690 6.690 325 -0.00(-0.00%)
Nov 16, 2012 6.780 6.780 6.650 6.690 15,309 -0.13(-1.91%)
Nov 15, 2012 6.922 6.922 6.700 6.820 12,305 -0.17(-2.43%)
Nov 14, 2012 6.950 6.990 6.920 6.990 4,721 +0.04(+0.58%)
Nov 13, 2012 6.961 7.050 6.950 6.950 9,368 -0.01(-0.14%)
Nov 12, 2012 6.960 6.990 6.950 6.960 3,821 -0.03(-0.43%)
Nov 09, 2012 6.950 7.000 6.920 6.990 15,577 -0.03(-0.43%)
Nov 08, 2012 6.900 7.020 6.850 7.020 64,646 +0.07(+1.01%)
Nov 07, 2012 6.960 6.960 6.950 6.950 4,178 -0.02(-0.29%)
Nov 06, 2012 6.940 7.080 6.940 6.970 8,577 -0.02(-0.29%)
Nov 05, 2012 7.080 7.080 6.990 6.990 10,772 -0.05(-0.71%)
Nov 02, 2012 7.030 7.052 6.980 7.040 52,530 -0.01(-0.14%)
Nov 01, 2012 7.030 7.070 7.000 7.050 2,700 +0.03(+0.43%)
Oct 31, 2012 7.030 7.050 7.020 7.020 1,622 -0.10(-1.40%)
Oct 26, 2012 7.080 7.120 7.120 7.120 2,200 +0.04(+0.56%)
Oct 25, 2012 7.070 7.100 7.031 7.080 1,562 +0.02(+0.28%)
Oct 24, 2012 7.020 7.060 6.990 7.060 6,592 +0.06(+0.86%)
Oct 23, 2012 7.100 7.100 6.990 7.000 3,200 -0.23(-3.18%)
Oct 19, 2012 7.280 7.370 7.200 7.230 4,615 +0.03(+0.42%)
Oct 18, 2012 7.110 7.200 7.080 7.200 1,546 +0.13(+1.84%)
Oct 17, 2012 6.930 7.200 6.910 7.070 29,933 +0.16(+2.32%)
Oct 16, 2012 7.050 7.050 6.900 6.910 5,020 -0.14(-1.99%)
Oct 15, 2012 7.110 7.179 7.000 7.050 9,872 -0.01(-0.14%)
Oct 12, 2012 7.100 7.100 7.060 7.060 4,000 -0.04(-0.56%)
Oct 11, 2012 7.120 7.120 7.100 7.100 3,200 +0.00(+0.00%)
Oct 10, 2012 7.150 7.200 7.100 7.100 5,017 -0.06(-0.84%)
Oct 09, 2012 7.320 7.320 7.150 7.160 7,597 -0.21(-2.85%)
Oct 08, 2012 7.370 7.370 7.370 7.370 450 -0.01(-0.14%)
Oct 05, 2012 7.320 7.440 7.320 7.380 6,391 +0.08(+1.10%)
Oct 04, 2012 7.200 7.300 7.200 7.300 1,523 +0.03(+0.41%)
Oct 03, 2012 7.230 7.300 7.150 7.270 11,589 +0.17(+2.39%)
Oct 02, 2012 7.310 7.350 7.100 7.100 16,056 -0.24(-3.27%)
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.