Skip to main content

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

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.