Indicators

Core Molding Technologies Inc (NY: CMT )

16.72 -0.39 (-2.28%)

Streaming Delayed Price Updated: 10:39 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.73	11.80	11.00	11.20	26,564	-0.26(-2.27%)
Nov 27, 2020	11.40	11.72	11.39	11.46	17,500	+0.13(+1.15%)
Nov 25, 2020	10.75	11.56	10.75	11.33	13,200	+0.55(+5.10%)
Nov 24, 2020	10.99	11.10	10.78	10.78	23,179	+0.07(+0.65%)
Nov 23, 2020	10.55	10.84	10.55	10.71	29,621	+0.22(+2.10%)
Nov 20, 2020	11.00	11.10	10.47	10.49	20,700	-0.49(-4.46%)
Nov 19, 2020	10.76	11.05	10.76	10.98	6,793	+0.13(+1.20%)
Nov 18, 2020	11.46	11.46	10.64	10.85	21,808	-0.36(-3.21%)
Nov 17, 2020	11.00	11.70	11.00	11.21	20,782	-0.03(-0.27%)
Nov 16, 2020	10.50	11.61	10.50	11.24	52,221	+0.86(+8.29%)
Nov 13, 2020	10.70	11.14	10.28	10.38	62,300	+0.08(+0.78%)
Nov 12, 2020	9.920	10.30	9.910	10.30	16,433	+0.34(+3.41%)
Nov 11, 2020	9.740	10.00	9.660	9.960	8,422	+0.14(+1.43%)
Nov 10, 2020	10.04	10.25	9.750	9.820	29,821	-0.13(-1.31%)
Nov 09, 2020	10.09	10.35	9.800	9.950	39,326	-0.14(-1.39%)
Nov 06, 2020	10.00	10.69	10.00	10.09	70,600	+0.13(+1.31%)
Nov 05, 2020	9.020	10.45	9.020	9.960	104,811	+1.05(+11.80%)
Nov 04, 2020	9.030	9.030	8.000	8.909	11,955	-0.09(-1.02%)
Nov 03, 2020	9.000	9.250	8.630	9.000	57,892	+0.63(+7.53%)

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.