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 )

18.00 -0.49 (-2.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 3.956 4.006 3.877 4.006 2,224 +0.05(+1.25%)
Mar 30, 2004 3.660 3.956 3.660 3.956 10,716 +0.28(+7.53%)
Mar 29, 2004 3.679 3.679 3.679 3.679 1,011 -0.01(-0.27%)
Mar 26, 2004 3.749 3.749 3.689 3.689 202 +0.03(+0.81%)
Mar 25, 2004 3.660 3.660 3.610 3.660 1,213 +0.00(+0.00%)
Mar 24, 2004 3.759 3.798 3.660 3.660 808 -0.13(-3.39%)
Mar 23, 2004 3.679 3.788 3.660 3.788 1,011 +0.12(+3.23%)
Mar 22, 2004 3.709 3.709 3.670 3.670 3,942 +0.00(+0.00%)
Mar 19, 2004 3.679 3.679 3.670 3.670 2,426 +0.00(+0.00%)
Mar 18, 2004 3.670 3.670 3.670 3.670 101 -0.13(-3.39%)
Mar 17, 2004 3.571 3.798 3.571 3.798 9,099 +0.23(+6.37%)
Mar 16, 2004 3.571 3.571 3.571 3.571 1,011 +0.00(+0.00%)
Mar 15, 2004 3.571 3.571 3.571 3.571 1,011 +0.00(+0.00%)
Mar 12, 2004 3.660 3.660 3.571 3.571 2,123 -0.09(-2.43%)
Mar 11, 2004 3.709 3.709 3.660 3.660 303 +0.01(+0.27%)
Mar 10, 2004 3.660 3.660 3.650 3.650 505 -0.02(-0.54%)
Mar 09, 2004 3.709 3.709 3.660 3.670 2,325 -0.14(-3.64%)
Mar 08, 2004 3.670 3.808 3.660 3.808 4,145 +0.15(+4.05%)
Mar 05, 2004 3.679 3.739 3.660 3.660 5,358 -0.02(-0.54%)
Mar 04, 2004 3.848 3.848 3.679 3.679 5,661 -0.13(-3.38%)
Mar 03, 2004 3.808 4.055 3.808 3.808 10,312 +0.10(+2.67%)
Mar 02, 2004 3.719 3.719 3.709 3.709 1,819 +0.00(+0.00%)
Mar 01, 2004 3.699 3.709 3.689 3.709 7,885 +0.04(+1.08%)
Feb 27, 2004 3.670 3.670 3.670 3.670 101 -0.03(-0.80%)
Feb 26, 2004 3.709 3.709 3.699 3.699 303 +0.03(+0.81%)
Feb 25, 2004 3.689 3.709 3.660 3.670 7,683 -0.04(-1.07%)
Feb 24, 2004 3.768 3.768 3.709 3.709 10,312 -0.15(-3.85%)
Feb 23, 2004 3.937 3.937 3.857 3.857 8,189 +0.00(+0.00%)
Feb 20, 2004 3.946 3.946 3.857 3.857 5,965 +0.00(+0.00%)
Feb 19, 2004 4.026 4.026 3.857 3.857 18,198 -0.05(-1.27%)
Feb 18, 2004 3.937 3.956 3.867 3.907 8,795 -0.02(-0.50%)
Feb 17, 2004 3.907 3.937 3.857 3.927 13,749 +0.07(+1.79%)
Feb 13, 2004 3.867 3.956 3.838 3.857 39,025 +0.00(+0.00%)
Feb 12, 2004 3.956 4.105 3.857 3.857 43,069 -0.02(-0.51%)
Feb 11, 2004 3.768 3.887 3.768 3.877 29,218 +0.06(+1.55%)
Feb 10, 2004 3.679 3.946 3.660 3.818 15,873 +0.25(+6.93%)
Feb 09, 2004 3.838 3.956 3.402 3.571 57,426 +0.11(+3.14%)
Feb 06, 2004 3.383 3.462 3.304 3.462 14,356 +0.16(+4.79%)
Feb 05, 2004 3.185 3.393 3.185 3.304 4,549 +0.04(+1.21%)
Feb 04, 2004 3.313 3.333 3.215 3.264 38,722 +0.14(+4.43%)
Feb 03, 2004 3.215 3.215 3.126 3.126 3,437 -0.09(-2.77%)
Feb 02, 2004 3.205 3.215 3.126 3.215 2,830 +0.08(+2.52%)
Jan 30, 2004 3.254 3.264 3.135 3.135 10,514 -0.03(-0.94%)
Jan 29, 2004 3.116 3.165 3.027 3.165 18,602 +0.04(+1.27%)
Jan 28, 2004 3.066 3.215 3.017 3.126 46,507 -0.04(-1.25%)
Jan 27, 2004 3.017 3.215 2.977 3.165 64,806 +0.10(+3.23%)
Jan 26, 2004 3.017 3.274 3.017 3.066 337,278 -0.54(-15.07%)
Jan 23, 2004 3.600 3.610 3.600 3.610 3,134 +0.05(+1.39%)
Jan 22, 2004 3.462 3.630 3.462 3.561 23,051 +0.10(+2.86%)
Jan 21, 2004 3.264 3.462 3.264 3.462 4,347 +0.25(+7.69%)
Jan 20, 2004 3.215 3.353 3.076 3.215 9,503 +0.00(+0.00%)
Jan 16, 2004 3.294 3.294 3.165 3.215 12,637 -0.06(-1.81%)
Jan 15, 2004 3.264 3.284 3.264 3.274 3,639 +0.06(+1.85%)
Jan 14, 2004 3.215 3.215 3.175 3.215 8,694 +0.00(+0.00%)
Jan 13, 2004 3.254 3.264 3.215 3.215 9,604 -0.02(-0.61%)
Jan 12, 2004 3.363 3.422 3.224 3.234 9,402 -0.07(-2.10%)
Jan 09, 2004 3.333 3.412 3.185 3.304 23,253 -0.08(-2.34%)
Jan 08, 2004 3.027 3.452 3.027 3.383 35,992 +0.38(+12.50%)
Jan 07, 2004 3.037 3.066 3.007 3.007 11,020 +0.04(+1.33%)
Jan 06, 2004 2.997 3.234 2.947 2.967 13,244 +0.04(+1.35%)
Jan 05, 2004 2.918 3.007 2.878 2.928 36,093 +0.01(+0.34%)
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.