Core Molding Technologies Inc (NY: CMT )

18.93 +0.39 (+2.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.45 19.10 18.37 18.93 40,849 +0.39(+2.10%)
Mar 27, 2024 18.60 18.60 18.21 18.54 30,804 +0.16(+0.87%)
Mar 26, 2024 18.63 18.93 18.32 18.38 31,905 -0.27(-1.45%)
Mar 25, 2024 18.99 19.20 17.94 18.65 62,087 -0.07(-0.37%)
Mar 22, 2024 19.85 19.85 18.72 18.72 39,268 -1.14(-5.74%)
Mar 21, 2024 19.50 19.96 19.28 19.86 61,782 +0.35(+1.79%)
Mar 20, 2024 18.63 19.70 18.53 19.51 54,563 +0.84(+4.50%)
Mar 19, 2024 18.02 18.70 18.01 18.67 65,976 +0.56(+3.09%)
Mar 18, 2024 18.49 18.56 17.95 18.11 68,713 -0.28(-1.52%)
Mar 15, 2024 18.16 19.04 18.16 18.39 118,555 +0.20(+1.10%)
Mar 14, 2024 18.99 18.99 18.10 18.19 60,689 -1.00(-5.21%)
Mar 13, 2024 19.40 19.51 18.95 19.19 37,773 -0.04(-0.21%)
Mar 12, 2024 19.50 20.30 18.86 19.23 117,703 -0.14(-0.72%)
Mar 11, 2024 19.65 19.83 19.18 19.37 61,633 +0.01(+0.05%)
Mar 08, 2024 19.25 19.49 19.17 19.36 28,731 +0.23(+1.20%)
Mar 07, 2024 19.43 19.46 18.90 19.13 35,986 -0.19(-0.98%)
Mar 06, 2024 18.92 19.75 18.86 19.32 60,942 +0.51(+2.71%)
Mar 05, 2024 18.73 18.95 18.45 18.81 38,199 +0.16(+0.86%)
Mar 04, 2024 18.53 18.91 18.53 18.65 28,798 +0.11(+0.59%)
Mar 01, 2024 18.31 18.79 18.31 18.54 32,909 +0.17(+0.93%)
Feb 29, 2024 18.31 18.95 18.20 18.37 67,833 +0.12(+0.66%)
Feb 28, 2024 18.08 18.29 18.04 18.25 33,708 +0.07(+0.39%)
Feb 27, 2024 17.75 18.33 17.75 18.18 55,095 +0.44(+2.48%)
Feb 26, 2024 17.21 17.86 17.21 17.74 29,486 +0.33(+1.90%)
Feb 23, 2024 17.02 17.42 16.95 17.41 21,340 +0.28(+1.63%)
Feb 22, 2024 16.81 17.14 16.61 17.13 34,097 +0.27(+1.60%)
Feb 21, 2024 16.65 17.07 16.65 16.86 24,200 -0.03(-0.18%)
Feb 20, 2024 17.75 17.78 16.88 16.89 21,010 -0.96(-5.38%)
Feb 16, 2024 17.78 18.30 17.78 17.85 38,445 -0.01(-0.06%)
Feb 15, 2024 17.22 17.88 17.22 17.86 52,834 +0.67(+3.90%)
Feb 14, 2024 17.02 17.23 16.83 17.19 29,466 +0.40(+2.38%)
Feb 13, 2024 17.27 17.44 16.71 16.79 67,700 -0.83(-4.71%)
Feb 12, 2024 17.01 17.89 17.00 17.62 61,524 +0.60(+3.53%)
Feb 09, 2024 16.56 17.22 16.56 17.02 50,329 +0.10(+0.59%)
Feb 08, 2024 16.54 17.04 16.54 16.92 38,028 +0.37(+2.24%)
Feb 07, 2024 16.62 16.68 16.18 16.55 40,327 +0.13(+0.79%)
Feb 06, 2024 16.98 16.98 16.36 16.42 41,145 -0.18(-1.08%)
Feb 05, 2024 17.02 17.02 16.40 16.60 51,828 -0.67(-3.88%)
Feb 02, 2024 17.66 17.80 17.25 17.27 42,319 -0.46(-2.59%)
Feb 01, 2024 17.46 17.86 17.46 17.73 45,975 +0.43(+2.49%)
Jan 31, 2024 17.61 17.86 17.21 17.30 56,460 -0.34(-1.93%)
Jan 30, 2024 17.43 17.91 17.25 17.64 48,358 +0.11(+0.63%)
Jan 29, 2024 17.22 17.59 17.13 17.53 42,733 +0.12(+0.69%)
Jan 26, 2024 17.85 17.85 17.31 17.41 38,511 -0.37(-2.08%)
Jan 25, 2024 17.84 17.98 17.47 17.78 39,370 -0.03(-0.17%)
Jan 24, 2024 18.12 18.21 17.66 17.81 53,867 -0.02(-0.11%)
Jan 23, 2024 18.35 18.50 17.81 17.83 66,571 -0.52(-2.83%)
Jan 22, 2024 17.61 18.37 17.50 18.35 101,479 +0.74(+4.20%)
Jan 19, 2024 17.50 17.61 17.14 17.61 79,114 +0.15(+0.86%)
Jan 18, 2024 17.22 17.64 17.20 17.46 91,838 +0.33(+1.93%)
Jan 17, 2024 16.69 17.24 16.69 17.13 119,042 +0.15(+0.88%)
Jan 16, 2024 16.99 17.36 16.88 16.98 77,051 -0.10(-0.59%)
Jan 12, 2024 17.23 17.62 16.97 17.08 61,171 -0.06(-0.35%)
Jan 11, 2024 16.98 17.28 16.73 17.14 67,630 +0.02(+0.12%)
Jan 10, 2024 17.25 17.34 16.93 17.12 45,500 -0.29(-1.67%)
Jan 09, 2024 17.09 17.52 17.02 17.41 61,158 +0.18(+1.04%)
Jan 08, 2024 17.11 17.34 16.92 17.23 62,125 +0.07(+0.41%)
Jan 05, 2024 16.70 17.29 16.70 17.16 67,607 +0.04(+0.23%)
Jan 04, 2024 17.54 17.54 16.86 17.12 84,751 -0.25(-1.44%)
Jan 03, 2024 17.62 17.98 17.24 17.37 95,482 -0.43(-2.42%)
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.