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 (%)
Apr 30, 2003 1.400 1.400 1.310 1.310 1,800 -0.14(-9.66%)
Apr 29, 2003 1.450 1.550 1.450 1.450 4,900 +0.00(+0.00%)
Apr 28, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 25, 2003 1.450 1.450 1.350 1.450 10,400 -0.04(-2.68%)
Apr 24, 2003 1.490 1.500 1.490 1.490 1,600 +0.14(+10.37%)
Apr 23, 2003 1.350 1.350 1.350 1.350 1,500 -0.10(-6.90%)
Apr 21, 2003 1.410 1.450 1.410 1.450 8,700 +0.04(+2.84%)
Apr 17, 2003 1.400 1.410 1.400 1.410 1,200 -0.03(-2.08%)
Apr 16, 2003 1.440 1.440 1.440 1.440 1,000 +0.09(+6.67%)
Apr 15, 2003 1.350 1.350 1.350 1.350 2,600 +0.02(+1.50%)
Apr 14, 2003 1.330 1.330 1.330 1.330 500 -0.10(-6.99%)
Apr 11, 2003 1.350 1.430 1.350 1.430 2,600 +0.18(+14.40%)
Apr 10, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 09, 2003 1.310 1.310 1.250 1.250 1,600 -0.07(-5.30%)
Apr 08, 2003 1.360 1.360 1.320 1.320 2,800 -0.04(-2.94%)
Apr 07, 2003 1.450 1.450 1.350 1.360 2,400 -0.09(-6.21%)
Apr 04, 2003 1.500 1.500 1.450 1.450 300 -0.05(-3.33%)
Apr 03, 2003 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Apr 02, 2003 1.500 1.500 1.500 1.500 9,100 +0.05(+3.45%)
Apr 01, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 31, 2003 1.500 1.500 1.450 1.450 1,700 +0.00(+0.00%)
Mar 28, 2003 1.400 1.470 1.400 1.450 11,100 +0.05(+3.57%)
Mar 27, 2003 1.400 1.400 1.300 1.400 4,000 +0.00(+0.00%)
Mar 26, 2003 1.350 1.450 1.260 1.400 7,300 +0.15(+12.00%)
Mar 25, 2003 1.300 1.300 1.250 1.250 600 -0.05(-3.85%)
Mar 24, 2003 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Mar 21, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2003 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Mar 18, 2003 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Mar 17, 2003 1.250 1.360 1.250 1.250 3,500 -0.10(-7.41%)
Mar 14, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 13, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 12, 2003 1.300 1.350 1.250 1.350 3,600 +0.00(+0.00%)
Mar 11, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 10, 2003 1.250 1.400 1.250 1.350 6,100 +0.10(+8.00%)
Mar 07, 2003 1.250 1.250 1.250 1.250 3,500 +0.00(+0.00%)
Mar 06, 2003 1.250 1.250 1.250 1.250 5,000 +0.00(+0.00%)
Mar 05, 2003 1.250 1.250 1.250 1.250 1,000 +0.00(+0.00%)
Mar 04, 2003 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Mar 03, 2003 1.260 1.260 1.250 1.250 4,000 +0.00(+0.00%)
Feb 28, 2003 1.260 1.260 1.250 1.250 4,100 -0.01(-0.79%)
Feb 27, 2003 1.300 1.300 1.250 1.260 2,300 -0.09(-6.67%)
Feb 26, 2003 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Feb 25, 2003 1.320 1.350 1.320 1.350 7,700 +0.04(+3.05%)
Feb 24, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 21, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 20, 2003 1.300 1.310 1.300 1.310 5,200 +0.01(+0.77%)
Feb 19, 2003 1.300 1.340 1.260 1.300 7,600 +0.00(+0.00%)
Feb 18, 2003 1.270 1.300 1.270 1.300 7,800 +0.05(+4.00%)
Feb 14, 2003 1.250 1.260 1.250 1.250 2,300 +0.00(+0.00%)
Feb 13, 2003 1.240 1.250 1.240 1.250 9,300 +0.00(+0.00%)
Feb 12, 2003 1.200 1.250 1.200 1.250 6,500 +0.10(+8.70%)
Feb 11, 2003 1.100 1.150 1.100 1.150 1,600 +0.03(+2.68%)
Feb 10, 2003 1.120 1.120 1.120 1.120 1,000 -0.10(-8.20%)
Feb 07, 2003 1.240 1.240 1.220 1.220 500 -0.01(-0.81%)
Feb 06, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 05, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jan 31, 2003 1.240 1.240 1.230 1.230 200 -0.02(-1.60%)
Jan 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 29, 2003 1.110 1.250 1.110 1.250 7,000 +0.15(+13.64%)
Jan 28, 2003 1.150 1.150 1.100 1.100 2,000 -0.05(-4.35%)
Jan 27, 2003 1.160 1.160 1.150 1.150 1,400 -0.09(-7.26%)
Jan 23, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 22, 2003 1.160 1.240 1.160 1.240 1,400 +0.00(+0.00%)
Jan 21, 2003 1.240 1.240 1.240 1.240 100 +0.09(+7.83%)
Jan 17, 2003 1.150 1.150 1.150 1.150 200 +0.10(+9.52%)
Jan 16, 2003 1.240 1.240 1.050 1.050 1,800 -0.10(-8.70%)
Jan 15, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 14, 2003 1.150 1.150 1.150 1.150 200 -0.10(-8.00%)
Jan 13, 2003 1.240 1.250 1.240 1.250 3,200 +0.01(+0.81%)
Jan 10, 2003 1.080 1.240 1.080 1.240 2,000 +0.09(+7.83%)
Jan 09, 2003 1.070 1.150 1.070 1.150 2,700 +0.05(+4.55%)
Jan 08, 2003 1.200 1.300 1.040 1.100 11,400 +0.00(+0.00%)
Jan 07, 2003 1.200 1.200 1.100 1.100 1,000 -0.15(-12.00%)
Jan 06, 2003 1.200 1.250 1.150 1.250 5,000 +0.07(+5.93%)
Jan 03, 2003 1.120 1.180 1.120 1.180 1,100 +0.08(+7.27%)
Jan 02, 2003 1.100 1.110 1.100 1.100 2,600 +0.00(+0.00%)
Dec 31, 2002 1.110 1.200 1.100 1.100 8,000 -0.15(-12.00%)
Dec 30, 2002 1.100 1.250 1.100 1.250 1,900 +0.10(+8.70%)
Dec 27, 2002 1.300 1.320 1.050 1.150 8,000 -0.05(-4.17%)
Dec 26, 2002 1.250 1.340 1.200 1.200 6,500 +0.05(+4.35%)
Dec 24, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 23, 2002 1.200 1.200 1.150 1.150 2,600 -0.15(-11.54%)
Dec 20, 2002 1.100 1.300 1.100 1.300 8,000 +0.19(+17.12%)
Dec 19, 2002 1.110 1.150 1.110 1.110 13,000 -0.04(-3.48%)
Dec 18, 2002 1.350 1.350 1.050 1.150 16,100 -0.30(-20.69%)
Dec 17, 2002 1.400 1.450 1.400 1.450 18,100 +0.10(+7.41%)
Dec 16, 2002 1.400 1.400 1.350 1.350 5,700 +0.00(+0.00%)
Dec 13, 2002 1.200 1.420 1.170 1.350 13,200 +0.15(+12.50%)
Dec 12, 2002 1.200 1.350 1.200 1.200 10,400 -0.05(-4.00%)
Dec 11, 2002 1.400 1.450 1.250 1.250 11,400 -0.05(-3.85%)
Dec 10, 2002 1.250 1.300 1.100 1.300 9,300 +0.15(+13.04%)
Dec 09, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 06, 2002 1.100 1.150 1.100 1.150 5,100 +0.05(+4.55%)
Dec 05, 2002 1.250 1.250 1.100 1.100 4,300 -0.01(-0.90%)
Dec 04, 2002 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
Dec 03, 2002 1.210 1.210 1.110 1.110 15,900 -0.09(-7.50%)
Dec 02, 2002 1.300 1.350 1.200 1.200 19,000 +0.00(+0.00%)
Nov 29, 2002 1.290 1.290 1.200 1.200 1,600 -0.10(-7.69%)
Nov 27, 2002 1.100 1.300 1.100 1.300 3,300 +0.10(+8.33%)
Nov 26, 2002 1.200 1.200 1.200 1.200 200 +0.09(+8.11%)
Nov 25, 2002 1.150 1.150 1.110 1.110 1,200 -0.04(-3.48%)
Nov 22, 2002 1.150 1.450 1.110 1.150 32,000 +0.00(+0.00%)
Nov 21, 2002 1.150 1.300 1.150 1.150 16,800 +0.05(+4.55%)
Nov 20, 2002 1.100 1.100 1.050 1.100 21,100 +0.05(+4.76%)
Nov 19, 2002 1.050 1.050 1.050 1.050 1,000 -0.05(-4.55%)
Nov 18, 2002 1.130 1.130 1.100 1.100 8,600 +0.00(+0.00%)
Nov 15, 2002 1.160 1.160 1.020 1.100 17,000 -0.10(-8.33%)
Nov 14, 2002 1.350 1.350 1.200 1.200 2,500 -0.10(-7.69%)
Nov 13, 2002 1.250 1.300 1.250 1.300 1,000 +0.10(+8.33%)
Nov 12, 2002 1.150 1.500 1.150 1.200 23,000 +0.05(+4.35%)
Nov 11, 2002 1.140 1.200 1.140 1.150 6,200 +0.10(+9.52%)
Nov 08, 2002 1.050 1.050 1.050 1.050 1,000 -0.10(-8.70%)
Nov 07, 2002 1.030 1.150 1.030 1.150 18,600 +0.13(+12.75%)
Nov 06, 2002 1.200 1.200 1.020 1.020 7,200 -0.17(-14.29%)
Nov 05, 2002 1.200 1.200 1.190 1.190 2,800 -0.01(-0.83%)
Nov 04, 2002 1.210 1.210 1.200 1.200 12,000 -0.05(-4.00%)
Nov 01, 2002 1.250 1.250 1.250 1.250 5,300 +0.00(+0.00%)
Oct 31, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Oct 30, 2002 1.250 1.250 1.200 1.250 2,100 +0.05(+4.17%)
Oct 29, 2002 1.150 1.200 1.100 1.200 6,200 -0.05(-4.00%)
Oct 28, 2002 1.120 1.250 1.070 1.250 210,000 +0.15(+13.64%)
Oct 25, 2002 1.100 1.100 1.100 1.100 2,100 +0.00(+0.00%)
Oct 24, 2002 0.9100 1.100 0.9100 1.100 7,700 +0.10(+10.00%)
Oct 23, 2002 1.000 1.000 1.000 1.000 2,000 -0.06(-5.66%)
Oct 22, 2002 1.090 1.100 1.060 1.060 2,600,000 +0.05(+4.95%)
Oct 21, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 18, 2002 1.000 1.010 1.000 1.010 2,600 -0.09(-8.18%)
Oct 17, 2002 0.9000 1.100 0.9000 1.100 6,700 +0.10(+10.00%)
Oct 16, 2002 1.020 1.020 1.000 1.000 131,000 -0.01(-0.99%)
Oct 15, 2002 1.090 1.090 1.010 1.010 42,000 -0.08(-7.34%)
Oct 14, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Oct 11, 2002 1.010 1.090 1.000 1.090 1,200 +0.04(+3.81%)
Oct 10, 2002 1.150 1.150 1.050 1.050 7,600 -0.15(-12.50%)
Oct 09, 2002 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Oct 08, 2002 1.200 1.200 1.100 1.200 5,100 -0.05(-4.00%)
Oct 07, 2002 1.250 1.250 1.250 1.250 5,000 +0.10(+8.70%)
Oct 04, 2002 1.150 1.150 1.150 1.150 100 -0.05(-4.17%)
Oct 03, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 02, 2002 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Oct 01, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 30, 2002 1.200 1.200 1.200 1.200 4,400 +0.00(+0.00%)
Sep 27, 2002 1.110 1.210 1.100 1.200 9,300 +0.11(+10.09%)
Sep 26, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Sep 25, 2002 1.150 1.150 1.090 1.090 7,300 -0.01(-0.91%)
Sep 24, 2002 1.200 1.200 1.100 1.100 5,100 -0.10(-8.33%)
Sep 23, 2002 1.200 1.250 1.200 1.200 2,100 +0.10(+9.09%)
Sep 20, 2002 1.150 1.200 1.100 1.100 11,200 -0.15(-12.00%)
Sep 19, 2002 1.400 1.400 1.250 1.250 4,800 -0.15(-10.71%)
Sep 18, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 17, 2002 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 16, 2002 1.400 1.400 1.400 1.400 1,000 -0.05(-3.45%)
Sep 13, 2002 1.450 1.450 1.450 1.450 3,900 +0.00(+0.00%)
Sep 12, 2002 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Sep 11, 2002 1.450 1.450 1.450 1.450 5,900 +0.05(+3.57%)
Sep 10, 2002 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
Sep 09, 2002 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Sep 06, 2002 1.400 1.400 1.400 1.400 400 -0.10(-6.67%)
Sep 05, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 04, 2002 1.500 1.500 1.500 1.500 4,300 +0.00(+0.00%)
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.