Indicators

Core Molding Technologies Inc (NY: CMT )

18.85 -1.28 (-6.36%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.85	19.87	19.44	19.78	8,288	-0.08(-0.40%)
Apr 27, 2017	19.60	19.87	19.48	19.86	24,242	+0.31(+1.59%)
Apr 26, 2017	19.53	19.84	19.10	19.55	24,394	+0.31(+1.61%)
Apr 25, 2017	19.40	19.60	18.85	19.24	41,464	+0.11(+0.58%)
Apr 24, 2017	19.12	19.21	18.99	19.13	49,002	+0.28(+1.49%)
Apr 21, 2017	18.44	19.00	18.36	18.85	37,651	+0.39(+2.11%)
Apr 20, 2017	18.11	18.50	18.00	18.46	25,336	+0.37(+2.05%)
Apr 19, 2017	17.93	18.09	17.76	18.09	5,082	+0.29(+1.63%)
Apr 18, 2017	17.70	17.92	17.70	17.80	12,050	+0.00(+0.00%)
Apr 17, 2017	17.43	17.92	17.21	17.80	15,128	+0.38(+2.18%)
Apr 13, 2017	17.67	17.70	17.10	17.42	10,288	-0.29(-1.64%)
Apr 12, 2017	17.83	18.03	17.15	17.71	25,064	-0.02(-0.11%)
Apr 11, 2017	17.06	18.04	16.92	17.73	31,805	+0.32(+1.84%)
Apr 10, 2017	18.08	18.08	17.13	17.41	21,394	-0.36(-2.03%)
Apr 07, 2017	17.88	18.10	17.47	17.77	11,202	-0.26(-1.44%)
Apr 06, 2017	17.20	18.17	16.89	18.03	43,829	+0.68(+3.92%)
Apr 05, 2017	17.34	17.37	16.45	17.35	43,660	+0.59(+3.52%)
Apr 04, 2017	17.22	17.75	16.38	16.76	85,704	-0.46(-2.67%)

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.