Indicators

Core Molding Technologies Inc (NY: CMT )

19.24 +0.19 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.39	15.59	15.34	15.42	21,288	-0.12(-0.77%)
Jan 30, 2017	15.74	15.89	15.32	15.54	13,067	-0.26(-1.65%)
Jan 27, 2017	15.95	16.00	15.62	15.80	5,593	-0.14(-0.88%)
Jan 26, 2017	15.86	16.00	15.84	15.94	21,941	+0.09(+0.57%)
Jan 25, 2017	16.00	16.00	15.78	15.85	6,423	-0.06(-0.38%)
Jan 24, 2017	15.81	16.00	15.70	15.91	12,165	+0.19(+1.21%)
Jan 23, 2017	15.77	16.00	15.70	15.72	14,375	-0.02(-0.13%)
Jan 20, 2017	15.61	15.98	15.61	15.74	15,226	+0.13(+0.83%)
Jan 19, 2017	15.75	15.77	15.05	15.61	59,129	-0.20(-1.27%)
Jan 18, 2017	15.82	15.90	15.75	15.81	21,245	+0.06(+0.38%)
Jan 17, 2017	15.76	15.85	15.75	15.75	10,135	-0.04(-0.25%)
Jan 13, 2017		15.79	15.79	15.79	0	-0.07(-0.44%)
Jan 12, 2017	16.52	16.91	15.85	15.86	15,318	-0.70(-4.23%)
Jan 11, 2017	16.60	16.75	16.19	16.56	17,064	-0.08(-0.48%)
Jan 10, 2017	16.46	16.66	16.25	16.64	15,077	+0.31(+1.90%)
Jan 09, 2017	16.76	17.06	16.33	16.33	22,761	-0.51(-3.03%)
Jan 06, 2017	17.18	17.27	16.65	16.84	17,511	-0.18(-1.06%)
Jan 05, 2017	16.79	17.21	16.79	17.02	29,899	+0.33(+1.98%)
Jan 04, 2017	16.50	16.99	16.50	16.69	17,392	+0.12(+0.72%)

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.