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 )

20.05 +0.44 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2010 5.260 5.400 5.170 5.300 19,187 -0.00(-0.00%)
Apr 29, 2010 5.760 5.760 5.220 5.300 33,959 -0.17(-3.07%)
Apr 28, 2010 5.380 5.540 5.310 5.468 26,520 +0.11(+2.02%)
Apr 27, 2010 5.240 5.550 5.240 5.360 46,973 +0.13(+2.48%)
Apr 26, 2010 5.630 5.700 5.110 5.230 104,795 -0.33(-5.93%)
Apr 23, 2010 5.050 5.770 5.050 5.560 80,037 +0.54(+10.75%)
Apr 22, 2010 5.000 5.140 5.000 5.020 1,912 +0.00(+0.00%)
Apr 21, 2010 4.980 5.080 4.980 5.020 1,775 -0.08(-1.65%)
Apr 20, 2010 5.000 5.160 4.960 5.104 15,776 +0.15(+3.11%)
Apr 19, 2010 5.010 5.140 4.950 4.950 10,027 -0.06(-1.20%)
Apr 16, 2010 5.420 5.485 4.820 5.010 95,288 -0.39(-7.22%)
Apr 15, 2010 5.040 5.740 4.770 5.400 107,993 +0.42(+8.43%)
Apr 14, 2010 5.480 5.830 4.750 4.980 210,341 -0.61(-10.91%)
Apr 13, 2010 5.650 5.830 5.180 5.590 31,510 -0.18(-3.12%)
Apr 12, 2010 4.430 6.120 4.400 5.770 193,610 +1.41(+32.34%)
Apr 09, 2010 4.300 4.630 4.200 4.360 28,186 +0.19(+4.61%)
Apr 08, 2010 3.780 4.350 3.770 4.168 124,884 +0.58(+16.10%)
Apr 07, 2010 3.450 3.700 3.450 3.590 7,013 +0.14(+4.06%)
Apr 06, 2010 3.460 3.500 3.450 3.450 3,700 -0.01(-0.29%)
Apr 05, 2010 3.500 3.500 3.440 3.460 8,428 -0.04(-1.14%)
Apr 01, 2010 3.400 3.500 3.500 3.500 4,400 +0.17(+5.11%)
Mar 31, 2010 3.500 3.500 3.320 3.330 5,100 -0.17(-4.99%)
Mar 30, 2010 3.400 3.540 3.400 3.505 5,039 +0.12(+3.69%)
Mar 29, 2010 3.330 3.380 3.330 3.380 5,600 +0.11(+3.38%)
Mar 26, 2010 3.270 3.560 3.250 3.270 6,858 +0.02(+0.62%)
Mar 25, 2010 3.380 3.400 3.250 3.250 7,240 -0.07(-2.11%)
Mar 24, 2010 3.410 3.410 3.320 3.320 900 -0.13(-3.77%)
Mar 23, 2010 3.510 3.510 3.360 3.450 1,788 +0.04(+1.17%)
Mar 22, 2010 3.410 3.470 3.410 3.410 4,800 -0.04(-1.16%)
Mar 19, 2010 3.580 3.580 3.410 3.450 6,100 -0.11(-3.09%)
Mar 18, 2010 3.500 3.600 3.470 3.560 2,700 +0.11(+3.19%)
Mar 17, 2010 3.390 3.500 3.380 3.450 1,900 +0.04(+1.17%)
Mar 16, 2010 3.440 3.520 3.370 3.410 6,600 -0.07(-2.01%)
Mar 15, 2010 3.480 3.480 3.480 3.480 3,096 +0.02(+0.58%)
Mar 12, 2010 3.460 3.460 3.370 3.460 3,990 +0.06(+1.76%)
Mar 11, 2010 3.560 3.600 3.350 3.400 8,650 -0.12(-3.41%)
Mar 10, 2010 3.780 3.780 3.360 3.520 24,095 -0.26(-6.88%)
Mar 09, 2010 3.430 3.800 3.430 3.780 12,482 +0.28(+8.00%)
Mar 08, 2010 3.483 3.500 3.420 3.500 2,870 +0.08(+2.34%)
Mar 05, 2010 3.220 3.520 3.220 3.420 17,751 +0.22(+6.88%)
Mar 04, 2010 3.200 3.203 3.200 3.200 2,200 -0.02(-0.62%)
Mar 03, 2010 3.220 3.220 3.070 3.220 8,224 +0.00(+0.00%)
Mar 02, 2010 3.130 3.220 3.130 3.220 11,136 +0.05(+1.58%)
Mar 01, 2010 3.000 3.170 3.000 3.170 3,200 +0.24(+8.19%)
Feb 26, 2010 2.960 3.100 2.930 2.930 4,200 +0.02(+0.62%)
Feb 25, 2010 3.050 3.050 2.900 2.912 13,789 -0.16(-5.15%)
Feb 24, 2010 3.100 3.130 3.070 3.070 4,430 -0.05(-1.51%)
Feb 23, 2010 3.210 3.220 3.100 3.117 7,149 -0.03(-1.05%)
Feb 22, 2010 3.180 3.200 3.150 3.150 2,200 +0.02(+0.64%)
Feb 19, 2010 3.150 3.150 3.130 3.130 6,600 +0.01(+0.32%)
Feb 18, 2010 3.130 3.130 3.070 3.120 2,487 -0.03(-0.95%)
Feb 17, 2010 3.110 3.150 3.060 3.150 35,911 +0.16(+5.35%)
Feb 16, 2010 3.005 3.030 2.955 2.990 800 +0.03(+1.01%)
Feb 12, 2010 2.920 2.960 2.960 2.960 4,700 +0.00(+0.00%)
Feb 11, 2010 3.070 3.070 2.960 2.960 17,765 -0.09(-2.95%)
Feb 10, 2010 3.050 3.050 3.050 3.050 100 +0.04(+1.33%)
Feb 09, 2010 3.070 3.150 3.000 3.010 9,272 -0.04(-1.31%)
Feb 08, 2010 2.980 3.050 2.980 3.050 1,700 +0.10(+3.39%)
Feb 05, 2010 2.950 2.990 2.920 2.950 6,323 -0.03(-1.01%)
Feb 04, 2010 3.140 3.140 2.940 2.980 4,300 -0.23(-7.17%)
Feb 03, 2010 3.010 3.210 3.000 3.210 2,020 +0.21(+7.00%)
Feb 02, 2010 3.060 3.080 3.000 3.000 45,425 +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.