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, 2007 7.000 7.070 7.000 7.060 13,700 +0.00(+0.00%)
Dec 28, 2007 7.010 7.200 6.990 7.060 18,100 -0.05(-0.70%)
Dec 27, 2007 7.000 7.150 7.000 7.110 4,125 +0.06(+0.85%)
Dec 26, 2007 6.960 7.210 6.960 7.050 13,600 -0.04(-0.56%)
Dec 24, 2007 7.000 7.100 6.900 7.090 2,600 +0.14(+2.01%)
Dec 21, 2007 7.000 7.070 6.950 6.950 16,700 -0.10(-1.42%)
Dec 20, 2007 7.050 7.100 7.020 7.050 3,000 -0.05(-0.70%)
Dec 19, 2007 6.950 7.120 6.950 7.100 9,500 +0.05(+0.71%)
Dec 18, 2007 7.000 7.150 7.000 7.050 18,800 +0.03(+0.43%)
Dec 17, 2007 7.000 7.090 7.000 7.020 9,800 -0.03(-0.43%)
Dec 14, 2007 7.000 7.100 6.960 7.050 11,900 +0.00(+0.00%)
Dec 13, 2007 7.000 7.060 7.000 7.050 3,900 +0.00(+0.00%)
Dec 12, 2007 7.000 7.100 6.870 7.050 8,400 +0.00(+0.00%)
Dec 11, 2007 7.000 7.100 7.000 7.050 9,400 +0.01(+0.14%)
Dec 10, 2007 7.050 7.090 7.010 7.040 3,800 -0.02(-0.28%)
Dec 07, 2007 7.100 7.110 7.030 7.060 3,700 +0.04(+0.57%)
Dec 06, 2007 7.100 7.160 7.020 7.020 5,700 -0.17(-2.36%)
Dec 05, 2007 7.020 7.190 7.010 7.190 1,000 +0.14(+1.99%)
Dec 04, 2007 7.210 7.220 7.030 7.050 3,900 -0.09(-1.26%)
Dec 03, 2007 7.000 7.150 7.000 7.140 12,500 +0.07(+0.99%)
Nov 30, 2007 7.050 7.200 7.050 7.070 1,000 -0.02(-0.28%)
Nov 29, 2007 7.050 7.100 7.000 7.090 4,300 +0.02(+0.28%)
Nov 28, 2007 7.110 7.150 7.050 7.070 4,350 -0.10(-1.39%)
Nov 27, 2007 6.980 7.170 6.980 7.170 4,800 +0.07(+0.99%)
Nov 26, 2007 7.100 7.140 7.000 7.100 9,100 -0.04(-0.56%)
Nov 23, 2007 7.180 7.180 7.050 7.140 1,500 -0.04(-0.56%)
Nov 21, 2007 7.050 7.240 7.000 7.180 5,300 +0.08(+1.13%)
Nov 20, 2007 7.000 7.350 6.850 7.100 27,500 +0.20(+2.90%)
Nov 19, 2007 6.890 7.100 6.800 6.900 26,200 +0.01(+0.15%)
Nov 16, 2007 6.920 7.010 6.860 6.890 26,600 -0.10(-1.43%)
Nov 15, 2007 7.000 7.010 6.955 6.990 3,300 +0.08(+1.16%)
Nov 14, 2007 6.750 7.000 6.750 6.910 18,900 +0.02(+0.29%)
Nov 13, 2007 6.950 6.950 6.800 6.890 16,500 -0.12(-1.71%)
Nov 12, 2007 6.990 7.080 6.960 7.010 4,800 -0.02(-0.28%)
Nov 09, 2007 7.000 7.090 6.950 7.030 14,200 +0.18(+2.63%)
Nov 08, 2007 7.000 7.150 6.850 6.850 113,600 -0.25(-3.52%)
Nov 07, 2007 7.000 7.100 6.990 7.100 7,340 +0.09(+1.28%)
Nov 06, 2007 7.300 7.300 6.980 7.010 47,800 -0.29(-3.97%)
Nov 05, 2007 7.170 7.420 7.170 7.300 10,800 -0.05(-0.68%)
Nov 02, 2007 7.300 7.420 7.210 7.350 15,600 +0.00(+0.00%)
Nov 01, 2007 7.350 7.500 7.350 7.350 4,500 +0.01(+0.14%)
Oct 31, 2007 7.400 7.480 7.340 7.340 14,600 -0.04(-0.54%)
Oct 30, 2007 7.350 7.650 7.300 7.380 6,500 -0.07(-0.94%)
Oct 29, 2007 7.400 7.450 7.350 7.450 4,200 +0.10(+1.36%)
Oct 26, 2007 7.300 7.430 7.300 7.350 3,700 -0.03(-0.41%)
Oct 25, 2007 7.350 7.380 7.300 7.380 1,400 +0.06(+0.82%)
Oct 24, 2007 7.100 7.360 7.100 7.320 7,500 -0.13(-1.74%)
Oct 23, 2007 7.450 7.480 7.420 7.450 4,000 +0.00(+0.00%)
Oct 22, 2007 7.400 7.500 7.400 7.450 8,500 +0.03(+0.40%)
Oct 19, 2007 7.570 7.570 7.360 7.420 12,900 -0.13(-1.72%)
Oct 18, 2007 7.530 7.620 7.450 7.550 10,000 +0.03(+0.40%)
Oct 17, 2007 7.500 7.600 7.500 7.520 18,200 +0.07(+0.94%)
Oct 16, 2007 7.450 7.500 7.400 7.450 22,100 -0.05(-0.67%)
Oct 15, 2007 7.530 7.550 7.450 7.500 18,800 +0.00(+0.00%)
Oct 12, 2007 7.500 7.550 7.470 7.500 5,700 -0.02(-0.27%)
Oct 11, 2007 7.520 7.520 7.450 7.520 7,400 +0.02(+0.27%)
Oct 10, 2007 7.450 7.650 7.450 7.500 9,100 +0.04(+0.54%)
Oct 09, 2007 7.450 7.550 7.450 7.460 7,800 +0.01(+0.13%)
Oct 08, 2007 7.250 7.520 7.250 7.450 5,200 +0.09(+1.22%)
Oct 05, 2007 7.210 7.410 7.210 7.360 8,700 +0.11(+1.52%)
Oct 04, 2007 7.310 7.310 7.210 7.250 25,100 -0.06(-0.82%)
Oct 03, 2007 7.300 7.330 7.300 7.310 11,400 -0.09(-1.22%)
Oct 02, 2007 7.210 7.470 7.210 7.400 7,000 +0.16(+2.21%)
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.