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 )

18.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 10.10 10.21 9.820 9.910 9,724 -0.22(-2.17%)
Oct 28, 2022 9.050 10.14 9.050 10.13 7,135 +0.13(+1.30%)
Oct 27, 2022 10.00 10.00 9.840 10.00 1,748 +0.19(+1.94%)
Oct 26, 2022 10.14 10.14 9.810 9.810 6,318 -0.18(-1.80%)
Oct 25, 2022 9.100 10.15 9.100 9.990 5,387 +0.15(+1.52%)
Oct 24, 2022 9.510 10.46 8.990 9.840 18,223 +1.03(+11.69%)
Oct 21, 2022 9.101 9.101 8.800 8.810 4,944 -0.36(-3.93%)
Oct 20, 2022 8.900 9.170 8.850 9.170 1,804 +0.37(+4.20%)
Oct 19, 2022 8.800 9.137 8.800 8.800 2,901 -0.05(-0.56%)
Oct 18, 2022 9.100 9.095 8.850 8.850 5,533 -0.15(-1.67%)
Oct 17, 2022 9.000 9.120 8.740 9.000 11,339 +0.05(+0.56%)
Oct 14, 2022 9.080 9.480 8.790 8.950 7,909 -0.24(-2.61%)
Oct 13, 2022 8.950 9.200 8.800 9.190 6,296 +0.10(+1.10%)
Oct 12, 2022 9.200 9.200 9.000 9.090 6,478 +0.08(+0.89%)
Oct 11, 2022 9.537 9.537 9.010 9.010 7,012 -0.14(-1.53%)
Oct 10, 2022 9.560 9.680 9.023 9.150 10,446 -0.41(-4.29%)
Oct 07, 2022 9.900 10.02 9.560 9.560 5,645 -0.60(-5.91%)
Oct 06, 2022 9.800 10.16 9.750 10.16 3,298 +0.21(+2.11%)
Oct 05, 2022 9.500 10.15 9.500 9.950 15,393 -0.11(-1.09%)
Oct 04, 2022 10.10 10.29 9.970 10.06 12,908 +0.11(+1.11%)
Oct 03, 2022 9.100 9.950 9.100 9.950 4,795 +0.02(+0.20%)
Sep 30, 2022 9.950 10.09 9.815 9.930 2,742 +0.01(+0.10%)
Sep 29, 2022 9.500 9.940 9.410 9.920 13,945 +0.36(+3.77%)
Sep 28, 2022 10.16 10.16 9.400 9.560 4,013 -0.07(-0.73%)
Sep 27, 2022 10.06 10.06 9.479 9.630 7,523 -0.08(-0.82%)
Sep 26, 2022 10.55 10.55 9.500 9.710 3,005 +0.11(+1.15%)
Sep 23, 2022 10.03 10.03 9.500 9.600 9,457 -0.55(-5.42%)
Sep 22, 2022 10.89 10.92 10.07 10.15 13,530 -0.91(-8.23%)
Sep 21, 2022 10.80 11.06 10.80 11.06 1,298 +0.11(+1.00%)
Sep 20, 2022 11.01 11.11 10.81 10.95 3,829 -0.20(-1.79%)
Sep 19, 2022 10.80 11.18 10.80 11.15 4,961 +0.14(+1.27%)
Sep 16, 2022 11.44 11.44 10.80 11.01 27,110 -0.48(-4.18%)
Sep 15, 2022 11.48 11.60 11.28 11.49 9,160 +0.13(+1.14%)
Sep 14, 2022 11.71 11.71 11.17 11.36 18,261 -0.14(-1.22%)
Sep 13, 2022 11.75 11.80 11.50 11.50 8,014 -0.53(-4.41%)
Sep 12, 2022 12.21 12.53 11.99 12.03 15,283 -0.18(-1.47%)
Sep 09, 2022 11.89 12.32 11.62 12.21 18,905 +0.46(+3.91%)
Sep 08, 2022 11.64 12.00 11.64 11.75 13,340 -0.15(-1.26%)
Sep 07, 2022 11.50 11.90 11.50 11.90 10,237 +0.40(+3.48%)
Sep 06, 2022 11.68 11.92 11.50 11.50 6,409 -0.16(-1.37%)
Sep 02, 2022 12.10 12.10 11.66 11.66 4,746 -0.44(-3.62%)
Sep 01, 2022 12.27 12.33 11.81 12.10 15,130 -0.30(-2.44%)
Aug 31, 2022 12.75 13.21 12.40 12.40 8,984 -0.26(-2.05%)
Aug 30, 2022 12.98 13.54 12.66 12.66 10,105 -0.32(-2.47%)
Aug 29, 2022 13.33 13.35 12.89 12.98 10,814 -0.47(-3.53%)
Aug 26, 2022 13.35 13.55 13.25 13.46 10,407 +0.12(+0.93%)
Aug 25, 2022 13.23 13.60 13.23 13.33 17,208 -0.14(-1.03%)
Aug 24, 2022 12.92 13.47 12.92 13.47 16,436 +0.34(+2.59%)
Aug 23, 2022 12.80 13.14 12.65 13.13 13,265 +0.63(+5.04%)
Aug 22, 2022 12.50 12.71 12.14 12.50 16,744 -0.05(-0.40%)
Aug 19, 2022 12.51 12.86 12.51 12.55 12,587 -0.23(-1.80%)
Aug 18, 2022 12.95 12.98 12.58 12.78 58,253 -0.19(-1.46%)
Aug 17, 2022 13.10 13.45 12.58 12.97 21,391 -0.24(-1.82%)
Aug 16, 2022 13.01 13.50 13.01 13.21 18,600 -0.09(-0.68%)
Aug 15, 2022 13.33 13.38 12.96 13.30 25,357 -0.10(-0.75%)
Aug 12, 2022 12.95 13.49 12.44 13.40 61,800 +0.73(+5.76%)
Aug 11, 2022 12.04 12.75 12.04 12.67 45,407 +0.68(+5.67%)
Aug 10, 2022 11.48 12.50 11.48 11.99 54,840 +0.94(+8.51%)
Aug 09, 2022 11.50 11.74 11.00 11.05 19,635 -0.31(-2.73%)
Aug 08, 2022 11.13 11.50 11.09 11.36 5,340 +0.24(+2.16%)
Aug 05, 2022 11.00 11.48 11.00 11.12 10,555 -0.07(-0.58%)
Aug 04, 2022 11.75 11.75 11.00 11.19 10,154 -0.58(-4.97%)
Aug 03, 2022 11.39 12.10 11.25 11.77 13,819 +0.03(+0.26%)
Aug 02, 2022 11.18 12.35 11.18 11.74 34,718 +0.38(+3.35%)
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.