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 )

18.77 -0.23 (-1.18%)
Streaming Delayed Price Updated: 2:22 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 (%)
Mar 31, 2022 10.87 10.91 10.63 10.76 8,835 +0.04(+0.37%)
Mar 30, 2022 11.21 11.21 10.50 10.72 15,797 -0.33(-2.99%)
Mar 29, 2022 11.00 11.17 10.80 11.05 29,743 +0.15(+1.38%)
Mar 28, 2022 11.38 11.38 10.65 10.90 23,382 -0.48(-4.20%)
Mar 25, 2022 10.96 11.50 10.90 11.38 3,853 +0.08(+0.69%)
Mar 24, 2022 11.00 11.34 10.80 11.30 25,214 +0.29(+2.63%)
Mar 23, 2022 11.00 11.17 10.86 11.01 2,771 -0.04(-0.36%)
Mar 22, 2022 11.39 11.48 10.75 11.05 7,832 -0.03(-0.27%)
Mar 21, 2022 11.17 11.48 10.73 11.08 9,827 -0.43(-3.74%)
Mar 18, 2022 11.06 11.51 11.02 11.51 19,633 +0.45(+4.07%)
Mar 17, 2022 10.61 11.18 10.41 11.06 30,761 +0.70(+6.76%)
Mar 16, 2022 10.25 10.57 10.25 10.36 12,831 +0.11(+1.07%)
Mar 15, 2022 10.15 10.57 10.15 10.25 12,152 +0.05(+0.49%)
Mar 14, 2022 10.69 10.79 10.00 10.20 36,611 -0.03(-0.29%)
Mar 11, 2022 10.36 10.71 10.00 10.23 6,839 -0.47(-4.39%)
Mar 10, 2022 10.03 10.71 10.02 10.70 16,690 +0.70(+7.00%)
Mar 09, 2022 9.470 10.61 9.470 10.00 38,787 +0.35(+3.63%)
Mar 08, 2022 8.500 9.850 8.500 9.650 28,134 +1.32(+15.85%)
Mar 07, 2022 8.890 8.890 8.272 8.330 10,889 -0.21(-2.46%)
Mar 04, 2022 8.420 8.696 8.401 8.540 8,187 -0.19(-2.18%)
Mar 03, 2022 8.660 8.730 8.500 8.730 5,431 +0.23(+2.71%)
Mar 02, 2022 8.750 8.890 8.500 8.500 4,402 +0.00(+0.00%)
Mar 01, 2022 8.720 8.720 8.455 8.500 4,638 -0.08(-0.93%)
Feb 28, 2022 8.670 8.780 8.580 8.580 4,365 +0.03(+0.35%)
Feb 25, 2022 8.659 8.669 8.384 8.550 6,152 +0.12(+1.36%)
Feb 24, 2022 8.410 8.520 8.251 8.435 12,265 -0.23(-2.71%)
Feb 23, 2022 8.633 8.693 8.500 8.670 3,968 +0.17(+2.00%)
Feb 22, 2022 8.500 8.649 8.357 8.500 5,086 +0.12(+1.43%)
Feb 18, 2022 8.380 0 -0.43(-4.88%)
Feb 17, 2022 8.740 8.840 8.610 8.810 3,211 +0.13(+1.50%)
Feb 16, 2022 8.548 8.890 8.548 8.680 4,787 +0.18(+2.12%)
Feb 15, 2022 8.625 8.625 8.500 8.500 1,648 +0.15(+1.80%)
Feb 14, 2022 8.740 8.840 8.300 8.350 5,963 +0.01(+0.12%)
Feb 11, 2022 8.640 8.640 8.250 8.340 12,047 -0.21(-2.46%)
Feb 10, 2022 8.812 8.812 8.320 8.550 3,919 +0.06(+0.71%)
Feb 09, 2022 8.500 8.615 8.490 8.490 1,533 -0.11(-1.28%)
Feb 08, 2022 8.110 8.600 8.110 8.600 20,520 +0.35(+4.19%)
Feb 07, 2022 8.287 8.355 8.254 8.254 6,070 +0.00(+0.05%)
Feb 04, 2022 8.170 8.327 8.170 8.250 5,518 -0.08(-0.96%)
Feb 03, 2022 8.250 8.330 8.330 6,558 -0.01(-0.12%)
Feb 02, 2022 8.100 8.440 8.100 8.340 8,767 +0.19(+2.33%)
Feb 01, 2022 8.240 8.400 8.120 8.150 10,928 +0.14(+1.75%)
Jan 31, 2022 9.050 7.980 8.010 21,930 -0.09(-1.11%)
Jan 28, 2022 8.293 8.600 8.000 8.100 7,126 -0.25(-2.99%)
Jan 27, 2022 8.289 8.500 8.289 8.350 7,864 -0.15(-1.76%)
Jan 26, 2022 8.778 8.778 8.360 8.500 3,781 +0.09(+1.01%)
Jan 25, 2022 7.960 8.420 7.960 8.415 19,767 +0.03(+0.42%)
Jan 24, 2022 8.432 8.446 8.050 8.380 19,226 -0.02(-0.24%)
Jan 21, 2022 8.600 8.642 8.400 8.400 9,051 -0.21(-2.44%)
Jan 20, 2022 8.520 8.780 8.520 8.610 2,473 +0.09(+1.06%)
Jan 19, 2022 9.087 9.087 8.375 8.520 16,063 -0.35(-3.95%)
Jan 18, 2022 8.500 9.080 8.500 8.870 30,573 +0.00(+0.00%)
Jan 14, 2022 8.870 0 -0.20(-2.21%)
Jan 13, 2022 9.200 9.200 8.825 9.070 17,618 +0.22(+2.49%)
Jan 12, 2022 8.860 8.860 8.550 8.850 3,077 +0.40(+4.73%)
Jan 11, 2022 8.490 8.950 8.420 8.450 47,302 +0.03(+0.36%)
Jan 10, 2022 8.300 8.572 8.300 8.420 10,266 -0.25(-2.88%)
Jan 07, 2022 8.540 8.880 8.510 8.670 2,498 -0.11(-1.25%)
Jan 06, 2022 8.360 8.780 8.360 8.780 11,979 +0.40(+4.77%)
Jan 05, 2022 8.500 8.737 8.350 8.380 13,218 -0.11(-1.30%)
Jan 04, 2022 8.680 9.000 8.350 8.490 40,531 -0.02(-0.24%)
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.