Indicators

Core Molding Technologies Inc (NY: CMT )

16.65 -0.46 (-2.69%)

Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	9.050		7.980	8.010	21,930	-0.09(-1.11%)
Jan 28, 2022	8.293	8.600	8.000	8.100	7,126	-0.25(-2.99%)
Jan 27, 2022	8.289	8.500	8.289	8.350	7,864	-0.15(-1.76%)
Jan 26, 2022	8.778	8.778	8.360	8.500	3,781	+0.09(+1.01%)
Jan 25, 2022	7.960	8.420	7.960	8.415	19,767	+0.03(+0.42%)
Jan 24, 2022	8.432	8.446	8.050	8.380	19,226	-0.02(-0.24%)
Jan 21, 2022	8.600	8.642	8.400	8.400	9,051	-0.21(-2.44%)
Jan 20, 2022	8.520	8.780	8.520	8.610	2,473	+0.09(+1.06%)
Jan 19, 2022	9.087	9.087	8.375	8.520	16,063	-0.35(-3.95%)
Jan 18, 2022	8.500	9.080	8.500	8.870	30,573	+0.00(+0.00%)
Jan 14, 2022				8.870	0	-0.20(-2.21%)
Jan 13, 2022	9.200	9.200	8.825	9.070	17,618	+0.22(+2.49%)
Jan 12, 2022	8.860	8.860	8.550	8.850	3,077	+0.40(+4.73%)
Jan 11, 2022	8.490	8.950	8.420	8.450	47,302	+0.03(+0.36%)
Jan 10, 2022	8.300	8.572	8.300	8.420	10,266	-0.25(-2.88%)
Jan 07, 2022	8.540	8.880	8.510	8.670	2,498	-0.11(-1.25%)
Jan 06, 2022	8.360	8.780	8.360	8.780	11,979	+0.40(+4.77%)
Jan 05, 2022	8.500	8.737	8.350	8.380	13,218	-0.11(-1.30%)
Jan 04, 2022	8.680	9.000	8.350	8.490	40,531	-0.02(-0.24%)

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.