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 -1.28 (-6.36%)
Official Closing 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 (%)
Dec 31, 2003 2.920 2.950 2.870 2.920 6,700 +0.02(+0.69%)
Dec 30, 2003 2.900 2.900 2.900 2.900 1,100 -0.08(-2.68%)
Dec 29, 2003 2.800 2.980 2.800 2.980 10,500 +0.18(+6.43%)
Dec 26, 2003 2.780 2.800 2.780 2.800 1,300 +0.02(+0.72%)
Dec 24, 2003 2.830 2.830 2.780 2.780 2,000 -0.12(-4.14%)
Dec 23, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 22, 2003 2.800 2.880 2.790 2.900 31,000 +0.01(+0.35%)
Dec 19, 2003 2.870 2.890 2.870 2.890 1,400 +0.14(+5.09%)
Dec 18, 2003 2.870 2.880 2.650 2.750 6,400 -0.16(-5.50%)
Dec 17, 2003 2.910 2.950 2.910 2.910 800 +0.00(+0.00%)
Dec 16, 2003 3.000 3.000 2.750 2.910 38,800 -0.08(-2.68%)
Dec 15, 2003 2.900 2.990 2.900 2.990 12,500 +0.14(+4.91%)
Dec 12, 2003 2.850 2.850 2.850 2.850 3,100 +0.04(+1.42%)
Dec 11, 2003 2.790 2.810 2.680 2.810 4,300 +0.01(+0.36%)
Dec 10, 2003 2.810 2.810 2.800 2.800 5,200 -0.08(-2.78%)
Dec 09, 2003 2.950 2.950 2.790 2.880 3,800 +0.10(+3.60%)
Dec 08, 2003 2.820 2.850 2.780 2.780 6,600 -0.15(-5.12%)
Dec 05, 2003 2.930 2.930 2.930 2.930 3,400 -0.01(-0.34%)
Dec 04, 2003 2.940 2.940 2.940 2.940 0 +0.08(+2.80%)
Dec 03, 2003 2.860 2.860 2.860 2.860 0 -0.19(-6.23%)
Dec 02, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 01, 2003 3.050 3.050 3.050 3.050 1,800 +0.04(+1.33%)
Nov 28, 2003 3.010 3.010 3.010 3.010 100 +0.13(+4.51%)
Nov 26, 2003 2.880 2.880 2.880 2.880 100 +0.03(+1.05%)
Nov 25, 2003 2.950 2.950 2.850 2.850 4,900 -0.15(-5.00%)
Nov 24, 2003 3.040 3.040 2.910 3.000 10,400 +0.10(+3.45%)
Nov 21, 2003 2.900 2.900 2.900 2.900 0 -0.03(-1.02%)
Nov 20, 2003 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Nov 19, 2003 2.930 2.930 2.930 2.930 1,400 +0.03(+1.03%)
Nov 18, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 17, 2003 2.900 2.900 2.840 2.900 9,000 +0.00(+0.00%)
Nov 14, 2003 2.850 2.990 2.800 2.900 9,400 +0.04(+1.40%)
Nov 13, 2003 2.900 2.950 2.860 2.860 26,000 -0.22(-7.14%)
Nov 12, 2003 3.100 3.100 3.080 3.080 3,000 -0.19(-5.81%)
Nov 11, 2003 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Nov 10, 2003 3.270 3.270 3.270 3.270 3,500 +0.00(+0.00%)
Nov 07, 2003 3.020 3.270 3.020 3.270 3,100 +0.12(+3.81%)
Nov 06, 2003 3.110 3.440 3.010 3.150 71,000 -0.01(-0.32%)
Nov 05, 2003 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Nov 04, 2003 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Nov 03, 2003 3.120 3.160 3.120 3.160 20,300 +0.05(+1.61%)
Oct 31, 2003 3.170 3.170 3.100 3.110 8,600 -0.06(-1.89%)
Oct 30, 2003 3.150 3.170 3.150 3.170 8,800 -0.10(-3.06%)
Oct 29, 2003 3.270 3.270 3.270 3.270 0 +0.01(+0.31%)
Oct 28, 2003 3.260 3.260 3.260 3.260 800 -0.07(-2.10%)
Oct 27, 2003 3.370 3.400 3.330 3.330 3,900 -0.06(-1.77%)
Oct 24, 2003 3.360 3.410 3.360 3.390 1,400 -0.01(-0.29%)
Oct 23, 2003 3.340 3.400 3.280 3.400 5,300 +0.13(+3.98%)
Oct 22, 2003 3.390 3.390 3.270 3.270 1,200 +0.06(+1.87%)
Oct 21, 2003 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Oct 20, 2003 3.210 3.210 3.210 3.210 2,000 -0.24(-6.96%)
Oct 17, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 16, 2003 3.350 3.400 3.350 3.450 8,500 +0.14(+4.23%)
Oct 15, 2003 3.310 3.310 3.310 3.310 600 +0.31(+10.33%)
Oct 14, 2003 3.390 3.390 3.300 3.000 7,300 -0.45(-13.04%)
Oct 13, 2003 3.420 3.450 3.400 3.450 9,600 +0.01(+0.29%)
Oct 10, 2003 3.300 3.440 3.280 3.440 17,400 +0.29(+9.21%)
Oct 09, 2003 3.100 3.250 3.100 3.150 29,600 +0.10(+3.28%)
Oct 08, 2003 2.960 3.050 2.960 3.050 4,900 +0.09(+3.04%)
Oct 07, 2003 2.750 2.990 2.750 2.960 19,600 +0.06(+2.07%)
Oct 06, 2003 3.000 3.000 2.900 2.900 2,300 -0.09(-3.01%)
Oct 03, 2003 2.920 3.100 2.920 2.990 6,500 +0.07(+2.40%)
Oct 02, 2003 2.860 3.000 2.860 2.920 19,200 +0.02(+0.69%)
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.