Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 4:10 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 (%)
Nov 29, 2002 1.276 1.276 1.187 1.187 1,617 -0.10(-7.69%)
Nov 27, 2002 1.088 1.286 1.088 1.286 3,336 +0.10(+8.33%)
Nov 26, 2002 1.187 1.187 1.187 1.187 202 +0.09(+8.11%)
Nov 25, 2002 1.137 1.137 1.098 1.098 1,213 -0.04(-3.48%)
Nov 22, 2002 1.137 1.434 1.098 1.137 32,352 +0.00(+0.00%)
Nov 21, 2002 1.137 1.286 1.137 1.137 16,985 +0.05(+4.55%)
Nov 20, 2002 1.088 1.088 1.039 1.088 21,332 +0.05(+4.76%)
Nov 19, 2002 1.039 1.039 1.039 1.039 1,011 -0.05(-4.55%)
Nov 18, 2002 1.118 1.118 1.088 1.088 8,694 +0.00(+0.00%)
Nov 15, 2002 1.147 1.147 1.009 1.088 17,187 -0.10(-8.33%)
Nov 14, 2002 1.335 1.335 1.187 1.187 2,527 -0.10(-7.69%)
Nov 13, 2002 1.236 1.286 1.236 1.286 1,011 +0.10(+8.33%)
Nov 12, 2002 1.137 1.484 1.137 1.187 23,253 +0.05(+4.35%)
Nov 11, 2002 1.128 1.187 1.128 1.137 6,268 +0.10(+9.52%)
Nov 08, 2002 1.039 1.039 1.039 1.039 1,011 -0.10(-8.70%)
Nov 07, 2002 1.019 1.137 1.019 1.137 18,805 +0.13(+12.74%)
Nov 06, 2002 1.187 1.187 1.009 1.009 7,279 -0.17(-14.29%)
Nov 05, 2002 1.187 1.187 1.177 1.177 2,830 -0.01(-0.83%)
Nov 04, 2002 1.197 1.197 1.187 1.187 12,132 -0.05(-4.00%)
Nov 01, 2002 1.236 1.236 1.236 1.236 5,358 +0.00(+0.00%)
Oct 31, 2002 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Oct 30, 2002 1.236 1.236 1.187 1.236 2,123 +0.05(+4.17%)
Oct 29, 2002 1.137 1.187 1.088 1.187 6,268 -0.05(-4.00%)
Oct 28, 2002 1.108 1.236 1.058 1.236 212,315 +0.15(+13.64%)
Oct 25, 2002 1.088 1.088 1.088 1.088 2,123 +0.00(+0.00%)
Oct 24, 2002 0.9001 1.088 0.9001 1.088 7,784 +0.10(+10.00%)
Oct 23, 2002 0.9891 0.9891 0.9891 0.9891 2,022 -0.06(-5.66%)
Oct 22, 2002 1.078 1.088 1.048 1.048 2,628,665 +0.05(+4.95%)
Oct 21, 2002 0.9990 0.9990 0.9990 0.9990 0 +0.00(+0.00%)
Oct 18, 2002 0.9891 0.9990 0.9891 0.9990 2,628 -0.09(-8.18%)
Oct 17, 2002 0.8902 1.088 0.8902 1.088 6,773 +0.10(+10.00%)
Oct 16, 2002 1.009 1.009 0.9891 0.9891 132,444 -0.01(-0.99%)
Oct 15, 2002 1.078 1.078 0.9990 0.9990 42,463 -0.08(-7.34%)
Oct 14, 2002 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Oct 11, 2002 0.9990 1.078 0.9891 1.078 1,213 +0.04(+3.81%)
Oct 10, 2002 1.137 1.137 1.039 1.039 7,683 -0.15(-12.50%)
Oct 09, 2002 1.187 1.187 1.187 1.187 404 +0.00(+0.00%)
Oct 08, 2002 1.187 1.187 1.088 1.187 5,156 -0.05(-4.00%)
Oct 07, 2002 1.236 1.236 1.236 1.236 5,055 +0.10(+8.70%)
Oct 04, 2002 1.137 1.137 1.137 1.137 101 -0.05(-4.17%)
Oct 03, 2002 1.187 1.187 1.187 1.187 0 +0.00(+0.00%)
Oct 02, 2002 1.187 1.187 1.187 1.187 101 +0.00(+0.00%)
Oct 01, 2002 1.187 1.187 1.187 1.187 0 +0.00(+0.00%)
Sep 30, 2002 1.187 1.187 1.187 1.187 4,448 +0.00(+0.00%)
Sep 27, 2002 1.098 1.197 1.088 1.187 9,402 +0.11(+10.09%)
Sep 26, 2002 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Sep 25, 2002 1.137 1.137 1.078 1.078 7,380 -0.01(-0.91%)
Sep 24, 2002 1.187 1.187 1.088 1.088 5,156 -0.10(-8.33%)
Sep 23, 2002 1.187 1.236 1.187 1.187 2,123 +0.10(+9.09%)
Sep 20, 2002 1.137 1.187 1.088 1.088 11,323 -0.15(-12.00%)
Sep 19, 2002 1.385 1.385 1.236 1.236 4,852 -0.15(-10.71%)
Sep 18, 2002 1.385 1.385 1.385 1.385 0 +0.00(+0.00%)
Sep 17, 2002 1.385 1.385 1.385 1.385 0 +0.00(+0.00%)
Sep 16, 2002 1.385 1.385 1.385 1.385 1,011 -0.05(-3.45%)
Sep 13, 2002 1.434 1.434 1.434 1.434 3,942 +0.00(+0.00%)
Sep 12, 2002 1.434 1.434 1.434 1.434 2,022 +0.00(+0.00%)
Sep 11, 2002 1.434 1.434 1.434 1.434 5,965 +0.05(+3.57%)
Sep 10, 2002 1.385 1.385 1.385 1.385 303 +0.00(+0.00%)
Sep 09, 2002 1.385 1.385 1.385 1.385 1,011 +0.00(+0.00%)
Sep 06, 2002 1.385 1.385 1.385 1.385 404 -0.10(-6.67%)
Sep 05, 2002 1.484 1.484 1.484 1.484 0 +0.00(+0.00%)
Sep 04, 2002 1.484 1.484 1.484 1.484 4,347 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.