Skip to main content

Core Molding Technologies Inc (NY: CMT )

16.21 -0.14 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 16.44 16.72 15.65 16.21 56,973 -0.14(-0.86%)
Jul 11, 2024 15.50 16.36 15.46 16.35 47,365 +0.95(+6.17%)
Jul 10, 2024 14.88 15.43 14.73 15.40 31,017 +0.75(+5.12%)
Jul 09, 2024 14.95 15.06 14.64 14.65 30,257 -0.40(-2.66%)
Jul 08, 2024 15.03 15.34 14.96 15.05 30,109 -0.01(-0.07%)
Jul 05, 2024 15.83 15.85 14.71 15.06 65,651 -0.96(-5.99%)
Jul 03, 2024 15.93 16.16 15.69 16.02 9,531 +0.11(+0.69%)
Jul 02, 2024 15.58 15.92 15.39 15.91 30,427 +0.33(+2.12%)
Jul 01, 2024 15.86 16.24 15.30 15.58 49,536 -0.36(-2.26%)
Jun 28, 2024 16.66 16.66 15.70 15.94 146,835 -0.56(-3.39%)
Jun 27, 2024 16.91 16.94 16.27 16.50 34,673 -0.41(-2.42%)
Jun 26, 2024 16.42 16.98 16.42 16.91 32,421 +0.51(+3.11%)
Jun 25, 2024 16.06 16.60 15.98 16.40 22,926 +0.41(+2.56%)
Jun 24, 2024 16.05 16.30 15.98 15.99 50,654 +0.02(+0.13%)
Jun 21, 2024 16.39 16.43 15.84 15.97 64,643 -0.43(-2.62%)
Jun 20, 2024 16.58 16.67 16.25 16.40 19,945 -0.34(-2.03%)
Jun 18, 2024 16.69 16.94 16.58 16.74 39,539 +0.05(+0.30%)
Jun 17, 2024 16.10 16.86 16.10 16.69 29,064 +0.39(+2.39%)
Jun 14, 2024 16.40 16.51 16.10 16.30 28,044 -0.37(-2.22%)
Jun 13, 2024 17.04 17.04 16.57 16.67 15,560 -0.44(-2.57%)
Jun 12, 2024 16.94 17.53 16.69 17.11 25,007 +0.54(+3.26%)
Jun 11, 2024 16.50 16.79 16.48 16.57 19,095 -0.04(-0.24%)
Jun 10, 2024 16.70 16.95 16.52 16.61 37,892 -0.42(-2.47%)
Jun 07, 2024 17.09 17.31 16.69 17.03 33,101 -0.19(-1.10%)
Jun 06, 2024 17.52 17.73 17.09 17.22 19,514 -0.32(-1.82%)
Jun 05, 2024 18.11 18.11 17.46 17.54 32,342 -0.67(-3.68%)
Jun 04, 2024 18.87 18.87 17.88 18.21 22,228 -0.51(-2.72%)
Jun 03, 2024 19.39 19.39 18.39 18.72 61,314 -0.52(-2.70%)
May 31, 2024 19.03 19.28 18.72 19.24 30,245 +0.19(+1.00%)
May 30, 2024 19.38 19.52 19.03 19.05 33,910 +0.01(+0.05%)
May 29, 2024 19.63 19.79 18.98 19.04 33,824 -0.94(-4.70%)
May 28, 2024 19.88 20.00 19.34 19.98 46,665 +0.20(+1.01%)
May 24, 2024 19.09 19.89 18.88 19.78 24,277 +0.79(+4.16%)
May 23, 2024 18.90 19.04 18.44 18.99 34,233 -0.01(-0.05%)
May 22, 2024 18.11 19.00 18.11 19.00 33,368 +0.11(+0.58%)
May 21, 2024 18.56 19.11 18.24 18.89 37,263 +0.20(+1.07%)
May 20, 2024 18.76 18.92 18.47 18.69 32,186 -0.16(-0.85%)
May 17, 2024 20.29 20.29 18.81 18.85 36,289 -1.28(-6.36%)
May 16, 2024 19.42 20.13 19.30 20.13 36,552 +0.36(+1.82%)
May 15, 2024 19.53 19.91 19.06 19.77 24,172 +0.75(+3.94%)
May 14, 2024 20.02 20.02 19.02 19.02 55,812 -0.65(-3.30%)
May 13, 2024 20.15 21.00 19.65 19.67 86,194 -0.38(-1.90%)
May 10, 2024 19.66 20.07 19.46 20.05 33,357 +0.44(+2.24%)
May 09, 2024 19.45 19.92 19.26 19.61 33,927 -0.01(-0.05%)
May 08, 2024 18.31 19.63 18.25 19.62 37,075 +1.54(+8.52%)
May 07, 2024 17.81 19.33 17.81 18.08 29,950 -1.23(-6.37%)
May 06, 2024 18.64 19.31 18.27 19.31 45,337 +0.76(+4.10%)
May 03, 2024 18.09 18.55 17.91 18.55 24,404 +0.59(+3.29%)
May 02, 2024 17.91 18.06 17.67 17.96 27,526 +0.03(+0.17%)
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.