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 )

18.76 -0.24 (-1.28%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Sep 30, 2020 8.960 9.000 8.800 8.860 22,506 +0.06(+0.68%)
Sep 29, 2020 8.210 9.000 7.970 8.800 57,407 -0.14(-1.52%)
Sep 28, 2020 9.350 9.350 8.720 8.936 41,383 -0.25(-2.76%)
Sep 25, 2020 9.040 9.380 9.005 9.190 29,300 +0.19(+2.11%)
Sep 24, 2020 9.010 9.010 7.650 9.000 80,534 -0.19(-2.07%)
Sep 23, 2020 10.62 10.63 9.070 9.190 43,751 -1.43(-13.47%)
Sep 22, 2020 10.44 10.75 10.33 10.62 40,726 +0.23(+2.21%)
Sep 21, 2020 9.850 10.50 9.780 10.39 26,480 +0.56(+5.70%)
Sep 18, 2020 10.06 10.82 9.200 9.830 95,100 -0.23(-2.29%)
Sep 17, 2020 9.390 10.27 9.150 10.06 94,165 +0.66(+7.02%)
Sep 16, 2020 8.890 9.800 8.705 9.400 79,369 +0.78(+9.05%)
Sep 15, 2020 7.650 8.810 7.630 8.620 90,563 +1.12(+14.93%)
Sep 14, 2020 7.470 7.740 7.360 7.500 56,227 +0.01(+0.20%)
Sep 11, 2020 7.410 7.580 7.060 7.485 12,000 +0.10(+1.29%)
Sep 10, 2020 7.300 7.503 7.300 7.390 8,274 +0.04(+0.51%)
Sep 09, 2020 6.630 7.470 6.600 7.353 69,633 -0.51(-6.44%)
Sep 08, 2020 6.820 7.910 6.820 7.859 29,501 +1.05(+15.40%)
Sep 04, 2020 7.750 7.775 6.780 6.810 31,400 -0.74(-9.83%)
Sep 03, 2020 7.670 8.350 7.360 7.552 59,672 -0.03(-0.37%)
Sep 02, 2020 6.450 7.580 6.300 7.580 83,005 +1.16(+18.07%)
Sep 01, 2020 5.990 6.420 5.990 6.420 9,870 +0.32(+5.25%)
Aug 31, 2020 6.300 6.300 6.090 6.100 6,605 -0.20(-3.17%)
Aug 28, 2020 6.370 6.390 6.030 6.300 33,100 +0.29(+4.83%)
Aug 27, 2020 5.670 6.090 5.500 6.010 20,740 +0.15(+2.56%)
Aug 26, 2020 5.610 6.000 5.437 5.860 21,778 +0.30(+5.40%)
Aug 25, 2020 5.570 5.760 5.503 5.560 8,314 +0.01(+0.18%)
Aug 24, 2020 5.795 5.795 5.510 5.550 10,033 -0.11(-1.94%)
Aug 21, 2020 6.000 6.033 5.572 5.660 15,700 -0.47(-7.67%)
Aug 20, 2020 6.180 6.220 6.000 6.130 6,649 -0.12(-1.92%)
Aug 19, 2020 6.260 6.260 5.930 6.250 5,043 +0.11(+1.79%)
Aug 18, 2020 6.150 6.200 6.000 6.140 22,197 +0.02(+0.33%)
Aug 17, 2020 5.410 6.160 5.410 6.120 29,029 +0.05(+0.82%)
Aug 14, 2020 6.140 6.190 6.035 6.070 38,300 -0.08(-1.30%)
Aug 13, 2020 6.060 6.175 6.023 6.150 15,717 +0.09(+1.49%)
Aug 12, 2020 5.920 6.170 5.743 6.060 19,650 +0.09(+1.51%)
Aug 11, 2020 6.260 6.260 5.480 5.970 42,239 -0.24(-3.86%)
Aug 10, 2020 5.010 6.210 5.010 6.210 49,200 +0.68(+12.30%)
Aug 07, 2020 5.800 5.860 5.350 5.530 10,900 +0.26(+4.93%)
Aug 06, 2020 6.310 6.630 5.270 5.270 22,720 -1.04(-16.48%)
Aug 05, 2020 5.990 6.750 5.990 6.310 74,769 +0.32(+5.34%)
Aug 04, 2020 5.490 6.000 5.260 5.990 33,067 +0.82(+15.75%)
Aug 03, 2020 4.660 5.175 4.660 5.175 27,337 +0.58(+12.50%)
Jul 31, 2020 4.730 4.730 4.540 4.600 9,900 +0.09(+2.00%)
Jul 30, 2020 4.710 4.750 4.510 4.510 11,535 -0.18(-3.84%)
Jul 29, 2020 4.590 4.700 4.550 4.690 5,568 +0.09(+1.96%)
Jul 28, 2020 4.480 4.600 4.380 4.600 34,845 +0.15(+3.37%)
Jul 27, 2020 4.400 4.474 4.400 4.450 10,731 +0.20(+4.71%)
Jul 24, 2020 4.190 4.340 4.190 4.250 10,600 -0.04(-0.93%)
Jul 23, 2020 4.480 4.480 4.290 4.290 2,494 -0.20(-4.45%)
Jul 22, 2020 4.110 4.500 4.110 4.490 13,011 +0.05(+1.13%)
Jul 21, 2020 4.220 4.470 4.210 4.440 13,926 +0.14(+3.26%)
Jul 20, 2020 4.500 4.500 4.230 4.300 3,316 -0.13(-2.93%)
Jul 17, 2020 4.420 4.440 4.180 4.430 16,600 +0.18(+4.24%)
Jul 16, 2020 4.090 4.450 4.060 4.250 8,896 +0.10(+2.41%)
Jul 15, 2020 4.310 4.420 4.030 4.150 9,644 -0.20(-4.60%)
Jul 14, 2020 4.330 4.350 4.220 4.350 2,808 +0.11(+2.59%)
Jul 13, 2020 4.240 4.380 4.110 4.240 15,623 +0.09(+2.17%)
Jul 10, 2020 3.910 4.150 3.910 4.150 17,400 +0.23(+5.86%)
Jul 09, 2020 4.000 4.075 3.860 3.920 11,436 -0.12(-2.97%)
Jul 08, 2020 3.890 4.080 3.890 4.040 16,997 +0.03(+0.75%)
Jul 07, 2020 3.810 4.090 3.810 4.010 26,269 +0.01(+0.25%)
Jul 06, 2020 4.000 4.150 3.975 4.000 16,855 +0.00(+0.00%)
Jul 02, 2020 4.100 4.280 4.000 4.000 35,700 -0.11(-2.68%)
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.