Skip to main content

Core Molding Technologies Inc (NY: CMT )

16.74 +0.05 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.40 22.85 22.25 22.75 63,952 +0.53(+2.39%)
Jun 29, 2023 22.00 22.25 21.80 22.22 61,864 +0.27(+1.23%)
Jun 28, 2023 20.95 21.95 20.75 21.95 106,512 +1.33(+6.45%)
Jun 27, 2023 20.55 20.67 19.85 20.62 70,904 +0.21(+1.03%)
Jun 26, 2023 20.36 21.23 20.10 20.41 95,412 +0.22(+1.09%)
Jun 23, 2023 20.92 21.17 20.09 20.19 903,171 -0.78(-3.72%)
Jun 22, 2023 20.14 21.00 20.04 20.97 130,292 +0.62(+3.05%)
Jun 21, 2023 19.31 20.40 19.25 20.35 82,751 +0.96(+4.95%)
Jun 20, 2023 19.37 19.39 18.86 19.39 51,307 +0.15(+0.78%)
Jun 16, 2023 19.02 19.36 19.02 19.24 41,509 +0.08(+0.42%)
Jun 15, 2023 18.53 19.35 18.35 19.16 75,113 -0.24(-1.24%)
Jun 14, 2023 19.75 19.97 19.18 19.40 49,330 -0.11(-0.56%)
Jun 13, 2023 19.33 19.76 19.18 19.51 38,042 +0.34(+1.77%)
Jun 12, 2023 19.30 19.59 19.13 19.17 50,929 -0.24(-1.24%)
Jun 09, 2023 19.40 19.86 19.34 19.41 24,433 -0.19(-0.97%)
Jun 08, 2023 19.75 19.97 19.38 19.60 33,412 -0.26(-1.31%)
Jun 07, 2023 19.93 20.31 19.62 19.86 44,833 -0.11(-0.55%)
Jun 06, 2023 19.20 20.00 19.10 19.97 44,279 +0.68(+3.53%)
Jun 05, 2023 19.04 19.38 18.88 19.29 42,091 -0.09(-0.46%)
Jun 02, 2023 18.56 19.44 18.56 19.38 48,167 +0.88(+4.76%)
Jun 01, 2023 18.22 18.67 18.22 18.50 35,695 +0.11(+0.60%)
May 31, 2023 17.78 18.39 17.66 18.39 43,159 +0.60(+3.37%)
May 30, 2023 18.84 18.98 17.39 17.79 83,858 -0.78(-4.20%)
May 26, 2023 18.43 18.87 17.74 18.57 77,066 +0.24(+1.31%)
May 25, 2023 18.53 18.59 18.09 18.33 48,543 -0.43(-2.29%)
May 24, 2023 19.36 19.60 18.50 18.76 72,379 -0.91(-4.63%)
May 23, 2023 19.72 20.38 19.43 19.67 48,154 +0.06(+0.31%)
May 22, 2023 19.18 19.94 19.00 19.61 95,671 +0.43(+2.24%)
May 19, 2023 18.89 19.20 18.89 19.18 27,957 +0.21(+1.11%)
May 18, 2023 19.22 19.22 18.86 18.97 37,570 -0.35(-1.81%)
May 17, 2023 19.09 19.38 18.75 19.32 64,054 +0.52(+2.77%)
May 16, 2023 19.54 19.66 18.75 18.80 57,920 -0.89(-4.52%)
May 15, 2023 20.63 20.64 19.18 19.69 105,758 -0.75(-3.67%)
May 12, 2023 20.03 20.72 20.03 20.44 53,170 +0.61(+3.08%)
May 11, 2023 20.41 20.64 19.77 19.83 48,235 -0.63(-3.08%)
May 10, 2023 20.12 20.55 20.12 20.46 107,536 +0.48(+2.40%)
May 09, 2023 20.00 20.22 19.51 19.98 169,536 +0.92(+4.83%)
May 08, 2023 19.24 19.32 18.62 19.06 60,117 -0.24(-1.24%)
May 05, 2023 19.35 19.35 19.07 19.30 34,851 +0.21(+1.10%)
May 04, 2023 19.59 19.67 18.92 19.09 46,342 -0.50(-2.55%)
May 03, 2023 19.35 19.87 19.22 19.59 66,194 +0.24(+1.24%)
May 02, 2023 19.38 19.49 18.94 19.35 41,341 -0.03(-0.15%)
May 01, 2023 18.81 19.41 18.63 19.38 144,167 +0.63(+3.36%)
Apr 28, 2023 18.28 18.87 18.22 18.75 61,868 +0.33(+1.79%)
Apr 27, 2023 18.60 18.70 18.25 18.42 35,432 -0.12(-0.65%)
Apr 26, 2023 18.90 18.98 18.41 18.54 47,725 -0.42(-2.22%)
Apr 25, 2023 19.50 19.50 18.79 18.96 53,464 -0.62(-3.17%)
Apr 24, 2023 19.16 19.58 19.14 19.58 125,132 +0.44(+2.30%)
Apr 21, 2023 19.15 19.34 19.04 19.14 54,314 -0.01(-0.05%)
Apr 20, 2023 19.22 19.39 19.07 19.15 35,239 -0.07(-0.36%)
Apr 19, 2023 19.28 19.30 19.12 19.22 41,743 -0.08(-0.41%)
Apr 18, 2023 19.35 19.44 19.12 19.30 40,621 -0.07(-0.36%)
Apr 17, 2023 19.46 19.57 19.08 19.37 109,985 -0.01(-0.05%)
Apr 14, 2023 19.07 19.68 19.07 19.38 58,533 +0.28(+1.47%)
Apr 13, 2023 19.02 19.23 19.01 19.10 52,771 +0.08(+0.42%)
Apr 12, 2023 18.90 19.08 18.82 19.02 56,434 +0.22(+1.17%)
Apr 11, 2023 18.60 18.89 18.60 18.80 78,790 +0.19(+1.02%)
Apr 10, 2023 18.02 18.76 18.02 18.61 70,033 +0.55(+3.05%)
Apr 06, 2023 18.30 18.41 18.00 18.06 20,197 -0.27(-1.47%)
Apr 05, 2023 18.35 18.39 17.95 18.33 38,227 +0.00(+0.00%)
Apr 04, 2023 18.50 18.50 18.10 18.33 34,993 -0.05(-0.27%)
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.