Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

19.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
May 31, 2012 7.660 7.730 7.660 7.710 5,899 +0.01(+0.13%)
May 30, 2012 7.670 7.700 7.631 7.700 10,505 -0.04(-0.52%)
May 29, 2012 7.800 7.800 7.630 7.740 10,758 -0.11(-1.40%)
May 25, 2012 7.740 7.900 7.710 7.850 5,400 +0.07(+0.90%)
May 24, 2012 7.710 7.810 7.610 7.780 8,655 +0.09(+1.17%)
May 23, 2012 7.780 7.780 7.660 7.690 10,025 -0.18(-2.29%)
May 22, 2012 8.050 8.050 7.870 7.870 11,246 -0.18(-2.24%)
May 21, 2012 7.700 8.100 7.700 8.050 20,461 +0.38(+4.95%)
May 18, 2012 7.810 7.810 7.650 7.670 33,388 +0.01(+0.13%)
May 17, 2012 7.710 7.810 7.640 7.660 39,879 -0.09(-1.16%)
May 16, 2012 7.720 7.910 7.720 7.750 18,486 +0.00(+0.00%)
May 15, 2012 7.740 7.799 7.640 7.750 21,343 -0.07(-0.90%)
May 14, 2012 7.700 7.950 7.450 7.820 41,144 -0.17(-2.13%)
May 11, 2012 7.990 8.110 7.900 7.990 38,571 -0.15(-1.84%)
May 10, 2012 8.020 8.150 7.930 8.140 32,765 +0.11(+1.37%)
May 09, 2012 8.000 8.120 7.730 8.030 73,935 -0.28(-3.37%)
May 08, 2012 8.300 8.360 8.220 8.310 26,175 -0.03(-0.36%)
May 07, 2012 8.380 8.441 8.250 8.340 8,541 -0.19(-2.23%)
May 04, 2012 8.620 8.630 8.530 8.530 8,914 -0.11(-1.27%)
May 03, 2012 8.650 8.740 8.630 8.640 16,245 +0.02(+0.23%)
May 02, 2012 8.680 8.750 8.620 8.620 45,261 +0.03(+0.36%)
May 01, 2012 8.250 8.589 8.249 8.589 41,083 +0.28(+3.36%)
Apr 30, 2012 8.330 8.330 8.210 8.310 24,145 +0.04(+0.48%)
Apr 27, 2012 8.450 8.500 8.250 8.270 62,902 -0.28(-3.27%)
Apr 26, 2012 8.530 8.580 8.520 8.550 13,636 -0.01(-0.12%)
Apr 25, 2012 8.720 8.720 8.350 8.560 41,346 -0.01(-0.12%)
Apr 24, 2012 8.580 8.594 8.450 8.570 37,020 -0.02(-0.23%)
Apr 23, 2012 8.740 8.740 8.330 8.590 84,480 -0.53(-5.81%)
Apr 20, 2012 9.070 9.220 9.060 9.120 45,870 +0.12(+1.33%)
Apr 19, 2012 8.910 9.550 8.910 9.000 96,985 +0.07(+0.78%)
Apr 18, 2012 8.720 9.275 8.690 8.930 25,331 +0.22(+2.53%)
Apr 17, 2012 8.810 8.810 8.636 8.710 34,908 -0.04(-0.46%)
Apr 16, 2012 8.930 8.960 8.710 8.750 22,469 -0.09(-1.02%)
Apr 13, 2012 9.170 9.170 8.800 8.840 31,088 -0.36(-3.91%)
Apr 12, 2012 9.210 9.300 9.110 9.200 43,434 -0.03(-0.33%)
Apr 11, 2012 9.300 9.390 9.200 9.230 43,935 -0.01(-0.11%)
Apr 10, 2012 9.290 9.399 9.200 9.240 18,460 +0.01(+0.11%)
Apr 09, 2012 9.430 9.430 9.230 9.230 43,125 -0.09(-0.97%)
Apr 05, 2012 9.220 9.320 9.192 9.320 12,878 +0.11(+1.19%)
Apr 04, 2012 9.220 9.270 9.172 9.210 43,152 -0.02(-0.22%)
Apr 03, 2012 9.330 9.401 9.230 9.230 30,347 -0.20(-2.12%)
Apr 02, 2012 9.170 9.470 9.160 9.430 44,773 +0.23(+2.50%)
Mar 30, 2012 9.340 9.410 9.200 9.200 9,719 -0.07(-0.76%)
Mar 29, 2012 9.360 9.360 9.250 9.270 16,803 -0.09(-0.96%)
Mar 28, 2012 9.470 9.470 9.320 9.360 11,301 -0.04(-0.43%)
Mar 27, 2012 9.480 9.500 9.310 9.400 46,590 -0.07(-0.74%)
Mar 26, 2012 9.340 9.600 9.200 9.470 63,567 +0.19(+2.05%)
Mar 23, 2012 9.270 9.340 9.230 9.280 22,428 +0.02(+0.22%)
Mar 22, 2012 9.340 9.340 9.250 9.260 14,926 -0.05(-0.54%)
Mar 21, 2012 9.370 9.420 9.310 9.310 23,905 -0.10(-1.06%)
Mar 20, 2012 9.400 9.450 9.370 9.410 12,558 -0.03(-0.27%)
Mar 19, 2012 9.490 9.590 9.350 9.436 19,599 +0.09(+0.92%)
Mar 16, 2012 9.400 9.490 9.300 9.350 88,115 +0.00(+0.00%)
Mar 15, 2012 9.390 9.490 9.300 9.350 67,113 -0.06(-0.64%)
Mar 14, 2012 9.720 9.720 9.320 9.410 189,548 -0.47(-4.76%)
Mar 13, 2012 9.880 10.04 9.750 9.880 83,200 +0.06(+0.61%)
Mar 12, 2012 9.370 9.930 9.370 9.820 136,582 +0.72(+7.91%)
Mar 09, 2012 8.980 9.100 8.965 9.100 22,378 +0.08(+0.89%)
Mar 08, 2012 9.310 9.310 8.800 9.020 57,206 -0.25(-2.70%)
Mar 07, 2012 9.150 9.500 9.150 9.270 48,308 +0.11(+1.20%)
Mar 06, 2012 8.670 9.490 8.670 9.160 71,901 -0.36(-3.78%)
Mar 05, 2012 9.580 9.580 9.230 9.520 18,327 -0.05(-0.52%)
Mar 02, 2012 9.530 9.650 9.530 9.570 48,471 +0.05(+0.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.