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 (%)
Dec 29, 2017		21.70	21.70	21.70	0	-0.99(-4.36%)
Dec 28, 2017	22.80	23.00	22.69	22.69	7,668	-0.32(-1.39%)
Dec 27, 2017	22.60	23.80	22.60	23.01	23,666	+0.41(+1.81%)
Dec 26, 2017	22.20	22.96	21.50	22.60	26,403	+0.35(+1.57%)
Dec 22, 2017	23.20	23.21	22.13	22.25	19,828	-0.97(-4.18%)
Dec 21, 2017	22.38	23.48	22.35	23.22	34,090	+0.90(+4.03%)
Dec 20, 2017	22.87	23.10	22.26	22.32	20,006	-0.66(-2.87%)
Dec 19, 2017	22.99	23.06	22.42	22.98	22,277	+0.29(+1.28%)
Dec 18, 2017	22.20	23.24	22.20	22.69	23,564	+0.40(+1.79%)
Dec 15, 2017	20.69	22.49	20.69	22.29	63,670	+1.57(+7.58%)
Dec 14, 2017	21.66	21.96	20.65	20.72	28,470	-1.02(-4.69%)
Dec 13, 2017	20.88	22.00	20.73	21.74	17,047	+0.96(+4.62%)
Dec 12, 2017	20.66	21.50	20.52	20.78	15,536	+0.31(+1.51%)
Dec 11, 2017	20.20	20.74	20.20	20.47	27,822	+0.40(+1.99%)
Dec 08, 2017	20.26	20.46	19.74	20.07	37,185	+0.00(+0.00%)
Dec 07, 2017	20.33	20.48	20.14		16,189	+0.00(+0.00%)
Dec 06, 2017	20.50	20.56	20.13	20.28	19,285	-0.16(-0.78%)
Dec 05, 2017	20.50	20.69	20.44	20.44	32,798	+0.06(+0.29%)
Dec 04, 2017	21.20	21.20	20.38	20.38	31,393	-0.71(-3.37%)

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.