Indicators

Core Molding Technologies Inc (NY: CMT )

18.85 -1.28 (-6.36%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.