Indicators

Core Molding Technologies Inc (NY: CMT )

16.30 -0.37 (-2.22%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.970	4.750	3.970	4.750	76,500	+0.65(+15.85%)
May 28, 2020	4.170	4.230	4.050	4.100	42,700	-0.05(-1.20%)
May 27, 2020	3.900	4.150	3.750	4.150	84,195	+0.52(+14.33%)
May 26, 2020	3.940	3.959	3.620	3.630	43,414	-0.13(-3.46%)
May 22, 2020	3.460	3.880	3.311	3.760	107,600	+0.46(+13.94%)
May 21, 2020	3.370	3.489	3.250	3.300	20,330	-0.04(-1.20%)
May 20, 2020	3.290	3.440	3.240	3.340	28,910	+0.09(+2.93%)
May 19, 2020	3.500	3.500	3.220	3.245	15,194	-0.17(-5.12%)
May 18, 2020	3.460	3.500	3.220	3.420	51,618	+0.17(+5.23%)
May 15, 2020	3.250	3.285	2.960	3.250	26,500	+0.13(+4.17%)
May 14, 2020	3.460	3.460	3.050	3.120	37,176	-0.37(-10.60%)
May 13, 2020	3.650	3.690	3.400	3.490	68,568	-0.14(-3.86%)
May 12, 2020	3.590	3.800	3.470	3.630	126,690	+0.13(+3.71%)
May 11, 2020	3.000	4.860	2.910	3.500	1,741,494	+0.81(+30.11%)
May 08, 2020	2.750	2.810	2.600	2.690	16,800	-0.01(-0.37%)
May 07, 2020	2.486	2.700	2.486	2.700	12,562	+0.25(+10.22%)
May 06, 2020	2.362	2.490	2.250	2.450	17,749	+0.12(+5.13%)
May 05, 2020	2.430	2.660	2.270	2.330	23,100	-0.08(-3.32%)
May 04, 2020	2.170	3.190	2.020	2.410	87,373	+0.12(+5.39%)

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.