Indicators

Core Molding Technologies Inc (NY: CMT )

18.69 -0.16 (-0.85%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.35	10.35	9.850	10.00	4,178	-0.03(-0.30%)
Apr 28, 2022	9.750	10.03	9.720	10.03	1,337	+0.31(+3.21%)
Apr 27, 2022	9.950	10.15	9.718	9.718	9,415	-0.28(-2.82%)
Apr 26, 2022	10.32	10.32	10.00	10.00	8,405	-0.22(-2.15%)
Apr 25, 2022	10.11	10.22	10.10	10.22	14,791	-0.05(-0.49%)
Apr 22, 2022	10.15	10.27	10.10	10.27	3,863	+0.12(+1.18%)
Apr 21, 2022	10.25	10.25	10.11	10.15	2,860	-0.23(-2.22%)
Apr 20, 2022	10.25	10.39	10.25	10.38	1,773	+0.28(+2.77%)
Apr 19, 2022	10.19	10.28	10.10	10.10	3,572	+0.09(+0.90%)
Apr 18, 2022	10.00	10.39	9.988	10.01	16,449	+0.01(+0.10%)
Apr 14, 2022	10.22	10.25	9.910	10.00	12,110	-0.18(-1.73%)
Apr 13, 2022	10.08	10.24	10.08	10.18	3,044	+0.12(+1.16%)
Apr 12, 2022	10.26	10.29	10.00	10.06	6,950	-0.27(-2.61%)
Apr 11, 2022	10.36	10.41	10.10	10.33	5,397	+0.08(+0.78%)
Apr 08, 2022	10.23	10.33	10.19	10.25	4,850	-0.23(-2.19%)
Apr 07, 2022	10.27	10.48	10.16	10.48	6,612	+0.18(+1.75%)
Apr 06, 2022	10.49	10.49	10.11	10.30	36,657	-0.19(-1.81%)
Apr 05, 2022	10.74	10.75	10.49	10.49	4,454	-0.01(-0.10%)
Apr 04, 2022	10.75	10.75	10.45	10.50	10,790	-0.25(-2.33%)

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.