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 )

18.36 -0.19 (-1.00%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 6, 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, 2019 7.360 8.120 7.360 8.120 11,314 +0.48(+6.28%)
Apr 29, 2019 7.650 7.650 7.559 7.640 4,938 +0.08(+1.06%)
Apr 26, 2019 7.530 7.640 7.510 7.560 2,500 +0.10(+1.34%)
Apr 25, 2019 7.350 7.570 7.300 7.460 9,434 +0.06(+0.81%)
Apr 24, 2019 7.320 7.450 7.320 7.400 4,057 -0.08(-1.07%)
Apr 23, 2019 7.400 7.480 7.220 7.480 14,443 +0.12(+1.63%)
Apr 22, 2019 7.390 7.400 7.320 7.360 3,395 -0.01(-0.14%)
Apr 18, 2019 7.370 7.421 7.316 7.370 5,900 -0.12(-1.60%)
Apr 17, 2019 7.600 7.600 7.490 7.490 981 -0.01(-0.13%)
Apr 16, 2019 7.550 7.550 7.410 7.500 3,791 +0.02(+0.31%)
Apr 15, 2019 7.590 7.590 7.477 7.477 3,148 -0.11(-1.49%)
Apr 12, 2019 7.670 7.670 7.590 7.590 1,900 -0.10(-1.30%)
Apr 11, 2019 7.670 7.800 7.670 7.690 623 +0.09(+1.18%)
Apr 10, 2019 7.680 7.820 7.600 7.600 6,319 -0.14(-1.81%)
Apr 09, 2019 7.490 7.740 7.390 7.740 13,169 -0.03(-0.39%)
Apr 08, 2019 7.600 7.770 7.600 7.770 2,754 +0.23(+3.05%)
Apr 05, 2019 7.900 7.900 7.364 7.540 16,500 -0.15(-1.95%)
Apr 04, 2019 7.670 7.810 7.670 7.690 3,486 -0.11(-1.41%)
Apr 03, 2019 7.940 7.940 7.720 7.800 1,821 +0.07(+0.91%)
Apr 02, 2019 7.560 7.730 7.561 7.730 38,900 +0.41(+5.60%)
Apr 01, 2019 7.670 7.670 7.275 7.320 7,370 -0.06(-0.81%)
Mar 29, 2019 7.550 7.600 7.300 7.380 11,200 -0.04(-0.54%)
Mar 28, 2019 7.605 7.605 7.400 7.420 7,504 +0.12(+1.64%)
Mar 27, 2019 7.260 7.300 7.150 7.300 3,082 +0.05(+0.69%)
Mar 26, 2019 7.300 7.445 7.142 7.250 12,281 -0.03(-0.41%)
Mar 25, 2019 7.400 7.540 7.170 7.280 8,811 -0.03(-0.41%)
Mar 22, 2019 7.350 7.540 7.300 7.310 5,800 -0.12(-1.62%)
Mar 21, 2019 7.300 7.540 7.300 7.430 11,072 +0.18(+2.48%)
Mar 20, 2019 7.110 7.420 7.110 7.250 4,579 +0.14(+1.97%)
Mar 19, 2019 7.150 7.330 7.013 7.110 4,328 -0.17(-2.34%)
Mar 18, 2019 7.250 7.280 6.788 7.280 17,470 -0.07(-0.95%)
Mar 15, 2019 7.200 7.350 7.180 7.350 9,900 +0.17(+2.37%)
Mar 14, 2019 7.160 7.230 7.160 7.180 9,949 -0.02(-0.28%)
Mar 13, 2019 7.010 7.269 7.010 7.200 20,408 -0.04(-0.55%)
Mar 12, 2019 7.037 7.250 7.037 7.240 3,494 +0.17(+2.38%)
Mar 11, 2019 7.075 7.120 7.033 7.072 10,206 +0.07(+1.03%)
Mar 08, 2019 7.040 7.080 6.890 7.000 18,000 -0.07(-0.99%)
Mar 07, 2019 7.040 7.130 7.005 7.070 4,229 -0.10(-1.39%)
Mar 06, 2019 7.230 7.230 7.170 7.170 2,374 -0.18(-2.45%)
Mar 05, 2019 7.660 7.660 6.840 7.350 19,750 +0.02(+0.27%)
Mar 04, 2019 7.540 7.540 7.320 7.330 14,410 -0.26(-3.43%)
Mar 01, 2019 7.710 7.710 7.500 7.590 3,500 -0.04(-0.48%)
Feb 28, 2019 7.937 7.937 7.626 7.626 10,059 -0.27(-3.46%)
Feb 27, 2019 7.850 7.950 7.850 7.900 4,475 +0.07(+0.89%)
Feb 26, 2019 7.940 7.950 7.830 7.830 12,106 +0.03(+0.38%)
Feb 25, 2019 7.880 7.910 7.800 7.800 10,214 -0.17(-2.19%)
Feb 22, 2019 8.330 8.330 7.880 7.975 36,700 -0.16(-1.91%)
Feb 21, 2019 8.130 8.130 8.130 8.130 111 +0.02(+0.25%)
Feb 20, 2019 8.020 8.370 8.020 8.110 9,614 -0.05(-0.61%)
Feb 19, 2019 8.410 8.410 7.980 8.160 8,796 -0.30(-3.55%)
Feb 15, 2019 8.500 8.500 8.450 8.460 4,300 +0.04(+0.48%)
Feb 14, 2019 8.450 8.610 8.370 8.420 11,387 -0.03(-0.36%)
Feb 13, 2019 8.590 8.590 8.400 8.450 7,915 -0.14(-1.63%)
Feb 12, 2019 8.490 8.600 8.400 8.590 1,673 +0.21(+2.51%)
Feb 11, 2019 8.480 8.539 8.355 8.380 4,686 +0.06(+0.72%)
Feb 08, 2019 8.680 8.680 8.320 8.320 12,700 -0.17(-2.00%)
Feb 07, 2019 8.460 8.670 8.380 8.490 3,464 -0.12(-1.39%)
Feb 06, 2019 8.800 8.800 8.610 8.610 3,108 -0.17(-1.94%)
Feb 05, 2019 8.880 8.990 8.760 8.780 6,322 -0.11(-1.24%)
Feb 04, 2019 8.920 8.930 8.824 8.890 1,420 -0.07(-0.78%)
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.