Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
17.90
+0.28 (1.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 17.65 | 17.69 | 17.31 | 17.62 | 17.62 | -0.73% | 14,606 |
Sep 24, 2024 | 17.65 | 17.87 | 17.29 | 17.75 | 17.75 | 1.31% | 45,220 |
Sep 23, 2024 | 18.25 | 18.25 | 17.52 | 17.52 | 17.52 | -2.67% | 17,220 |
Sep 20, 2024 | 18.39 | 18.41 | 18.00 | 18.00 | 18.00 | -2.65% | 54,239 |
Sep 19, 2024 | 18.65 | 18.65 | 18.00 | 18.49 | 18.49 | 2.72% | 18,312 |
Sep 18, 2024 | 18.08 | 18.62 | 17.80 | 18.00 | 18.00 | -0.44% | 55,896 |
Sep 17, 2024 | 18.40 | 18.62 | 18.00 | 18.08 | 18.08 | -1.58% | 22,812 |
Sep 16, 2024 | 18.00 | 18.43 | 18.00 | 18.37 | 18.37 | 2.06% | 16,770 |
Sep 13, 2024 | 18.00 | 18.10 | 17.81 | 18.00 | 18.00 | 0.95% | 64,939 |
Sep 12, 2024 | 17.85 | 18.08 | 17.75 | 17.83 | 17.83 | -0.06% | 54,740 |
Sep 11, 2024 | 17.19 | 18.00 | 17.19 | 17.84 | 17.84 | 1.94% | 38,314 |
Sep 10, 2024 | 17.06 | 17.56 | 16.71 | 17.50 | 17.50 | 3.06% | 42,866 |
Sep 9, 2024 | 17.50 | 17.64 | 16.92 | 16.98 | 16.98 | -1.51% | 73,817 |
Sep 6, 2024 | 17.46 | 17.70 | 17.17 | 17.24 | 17.24 | -1.82% | 27,754 |
Sep 5, 2024 | 17.43 | 17.75 | 17.43 | 17.56 | 17.56 | 0.34% | 19,961 |
Sep 4, 2024 | 17.44 | 17.69 | 17.40 | 17.50 | 17.50 | -1.30% | 30,998 |
Sep 3, 2024 | 17.85 | 17.87 | 17.15 | 17.73 | 17.73 | -0.67% | 46,900 |
Aug 30, 2024 | 17.89 | 18.04 | 17.51 | 17.85 | 17.85 | -0.11% | 17,725 |
Aug 29, 2024 | 17.79 | 18.04 | 17.61 | 17.87 | 17.87 | 0.68% | 19,253 |
Aug 28, 2024 | 18.25 | 18.25 | 17.39 | 17.75 | 17.75 | -2.79% | 48,630 |
Aug 27, 2024 | 18.36 | 18.43 | 17.95 | 18.26 | 18.26 | -1.40% | 31,599 |
Aug 26, 2024 | 18.60 | 18.67 | 17.92 | 18.52 | 18.52 | -1.02% | 86,648 |
Aug 23, 2024 | 17.93 | 18.71 | 17.93 | 18.71 | 18.71 | 4.82% | 84,669 |
Aug 22, 2024 | 18.01 | 18.08 | 17.59 | 17.85 | 17.85 | -0.28% | 32,338 |
Aug 21, 2024 | 17.90 | 18.16 | 17.71 | 17.90 | 17.90 | -0.11% | 56,659 |
Aug 20, 2024 | 17.96 | 18.10 | 17.62 | 17.92 | 17.92 | 0.11% | 43,118 |
Aug 19, 2024 | 17.90 | 18.06 | 17.78 | 17.90 | 17.90 | 1.76% | 36,449 |
Aug 16, 2024 | 17.77 | 18.03 | 17.54 | 17.59 | 17.59 | -1.01% | 56,788 |
Aug 15, 2024 | 18.50 | 18.50 | 17.65 | 17.77 | 17.77 | -1.77% | 43,141 |
Aug 14, 2024 | 17.89 | 18.24 | 17.70 | 18.09 | 18.09 | 0.78% | 25,205 |
Aug 13, 2024 | 17.09 | 18.07 | 16.88 | 17.95 | 17.95 | 6.21% | 36,342 |
Aug 12, 2024 | 17.57 | 17.57 | 16.90 | 16.90 | 16.90 | -4.30% | 34,663 |
Aug 9, 2024 | 17.04 | 17.82 | 16.82 | 17.66 | 17.66 | 3.70% | 46,033 |
Aug 8, 2024 | 15.98 | 17.04 | 15.72 | 17.03 | 17.03 | 8.33% | 33,192 |
Aug 7, 2024 | 17.28 | 17.28 | 15.50 | 15.72 | 15.72 | -9.76% | 51,886 |
Aug 6, 2024 | 17.36 | 18.69 | 17.25 | 17.42 | 17.42 | 2.47% | 45,189 |
Aug 5, 2024 | 17.40 | 17.40 | 16.20 | 17.00 | 17.00 | -3.57% | 46,778 |
Aug 2, 2024 | 17.65 | 17.74 | 17.43 | 17.63 | 17.63 | -2.11% | 32,843 |
Aug 1, 2024 | 18.43 | 18.44 | 17.65 | 18.01 | 18.01 | -2.38% | 57,357 |
Jul 31, 2024 | 18.54 | 19.20 | 18.24 | 18.45 | 18.45 | 0.16% | 35,498 |
Jul 30, 2024 | 18.01 | 18.52 | 18.01 | 18.42 | 18.42 | 2.28% | 182,960 |
Jul 29, 2024 | 18.54 | 18.69 | 18.00 | 18.01 | 18.01 | -2.23% | 23,809 |
Jul 26, 2024 | 18.56 | 18.56 | 17.88 | 18.42 | 18.42 | 0.82% | 18,849 |
Jul 25, 2024 | 17.97 | 18.72 | 17.61 | 18.27 | 18.27 | 2.81% | 39,544 |
Jul 24, 2024 | 18.13 | 18.13 | 17.54 | 17.77 | 17.77 | -1.39% | 29,995 |
Jul 23, 2024 | 17.63 | 18.28 | 17.50 | 18.02 | 18.02 | 2.97% | 41,270 |
Jul 22, 2024 | 17.25 | 17.74 | 16.85 | 17.50 | 17.50 | 1.86% | 38,187 |
Jul 19, 2024 | 17.41 | 17.50 | 16.92 | 17.18 | 17.18 | -1.09% | 15,774 |
Jul 18, 2024 | 17.70 | 17.80 | 17.24 | 17.37 | 17.37 | -1.59% | 25,357 |
Jul 17, 2024 | 17.85 | 18.17 | 17.23 | 17.65 | 17.65 | -1.84% | 36,065 |
Jul 16, 2024 | 16.91 | 18.23 | 16.74 | 17.98 | 17.98 | 7.99% | 70,859 |
Jul 15, 2024 | 16.27 | 16.86 | 16.27 | 16.65 | 16.65 | 2.71% | 45,597 |
Jul 12, 2024 | 16.44 | 16.72 | 15.65 | 16.21 | 16.21 | -0.86% | 56,973 |
Jul 11, 2024 | 15.50 | 16.36 | 15.47 | 16.35 | 16.35 | 6.17% | 47,365 |
Jul 10, 2024 | 14.88 | 15.43 | 14.73 | 15.40 | 15.40 | 5.12% | 31,017 |
Jul 9, 2024 | 14.95 | 15.06 | 14.64 | 14.65 | 14.65 | -2.66% | 30,280 |
Jul 8, 2024 | 15.03 | 15.34 | 14.96 | 15.05 | 15.05 | -0.07% | 30,109 |
Jul 5, 2024 | 15.83 | 15.85 | 14.71 | 15.06 | 15.06 | -5.99% | 65,651 |
Jul 3, 2024 | 15.93 | 16.16 | 15.69 | 16.02 | 16.02 | 0.69% | 9,531 |
Jul 2, 2024 | 15.58 | 15.92 | 15.39 | 15.91 | 15.91 | 2.12% | 30,427 |
Jul 1, 2024 | 15.86 | 16.24 | 15.30 | 15.58 | 15.58 | -2.26% | 49,536 |
Jun 28, 2024 | 16.66 | 16.66 | 15.70 | 15.94 | 15.94 | -3.39% | 146,835 |
Jun 27, 2024 | 16.91 | 16.94 | 16.28 | 16.50 | 16.50 | -2.42% | 34,673 |
Jun 26, 2024 | 16.42 | 16.98 | 16.42 | 16.91 | 16.91 | 3.11% | 32,421 |
Jun 25, 2024 | 16.06 | 16.60 | 15.98 | 16.40 | 16.40 | 2.56% | 22,926 |
Jun 24, 2024 | 16.05 | 16.31 | 15.98 | 15.99 | 15.99 | 0.13% | 50,654 |
Jun 21, 2024 | 16.39 | 16.43 | 15.84 | 15.97 | 15.97 | -2.62% | 64,643 |
Jun 20, 2024 | 16.58 | 16.67 | 16.25 | 16.40 | 16.40 | -2.03% | 19,945 |
Jun 18, 2024 | 16.69 | 16.94 | 16.58 | 16.74 | 16.74 | 0.30% | 39,539 |
Jun 17, 2024 | 16.10 | 16.86 | 16.10 | 16.69 | 16.69 | 2.39% | 29,064 |
Jun 14, 2024 | 16.40 | 16.51 | 16.10 | 16.30 | 16.30 | -2.22% | 28,044 |
Jun 13, 2024 | 17.04 | 17.04 | 16.57 | 16.67 | 16.67 | -2.57% | 15,560 |
Jun 12, 2024 | 16.94 | 17.53 | 16.69 | 17.11 | 17.11 | 3.26% | 25,007 |
Jun 11, 2024 | 16.50 | 16.79 | 16.48 | 16.57 | 16.57 | -0.24% | 19,095 |
Jun 10, 2024 | 16.70 | 16.95 | 16.52 | 16.61 | 16.61 | -2.47% | 37,892 |
Jun 7, 2024 | 17.09 | 17.31 | 16.69 | 17.03 | 17.03 | -1.10% | 33,101 |
Jun 6, 2024 | 17.52 | 17.73 | 17.09 | 17.22 | 17.22 | -1.82% | 19,514 |
Jun 5, 2024 | 18.11 | 18.11 | 17.46 | 17.54 | 17.54 | -3.68% | 32,342 |
Jun 4, 2024 | 18.87 | 18.87 | 17.88 | 18.21 | 18.21 | -2.72% | 22,228 |
Jun 3, 2024 | 19.39 | 19.39 | 18.39 | 18.72 | 18.72 | -2.70% | 61,314 |
May 31, 2024 | 19.03 | 19.28 | 18.72 | 19.24 | 19.24 | 1.00% | 30,245 |
May 30, 2024 | 19.38 | 19.52 | 19.03 | 19.05 | 19.05 | 0.05% | 33,912 |
May 29, 2024 | 19.63 | 19.79 | 18.98 | 19.04 | 19.04 | -4.70% | 33,827 |
May 28, 2024 | 19.88 | 20.00 | 19.34 | 19.98 | 19.98 | 1.01% | 46,665 |
May 24, 2024 | 19.09 | 19.89 | 18.88 | 19.78 | 19.78 | 4.16% | 24,277 |
May 23, 2024 | 18.90 | 19.04 | 18.44 | 18.99 | 18.99 | -0.05% | 34,233 |
May 22, 2024 | 18.11 | 19.00 | 18.11 | 19.00 | 19.00 | 0.58% | 33,368 |
May 21, 2024 | 18.56 | 19.11 | 18.24 | 18.89 | 18.89 | 1.07% | 37,263 |
May 20, 2024 | 18.76 | 18.92 | 18.47 | 18.69 | 18.69 | -0.85% | 32,186 |
May 17, 2024 | 20.29 | 20.29 | 18.81 | 18.85 | 18.85 | -6.36% | 36,289 |
May 16, 2024 | 19.42 | 20.13 | 19.30 | 20.13 | 20.13 | 1.82% | 36,552 |
May 15, 2024 | 19.53 | 19.91 | 19.06 | 19.77 | 19.77 | 3.94% | 24,172 |
May 14, 2024 | 20.02 | 20.02 | 19.02 | 19.02 | 19.02 | -3.30% | 55,812 |
May 13, 2024 | 20.15 | 21.00 | 19.65 | 19.67 | 19.67 | -1.90% | 86,194 |
May 10, 2024 | 19.66 | 20.07 | 19.46 | 20.05 | 20.05 | 2.24% | 33,357 |
May 9, 2024 | 19.45 | 19.92 | 19.26 | 19.61 | 19.61 | -0.05% | 33,927 |
May 8, 2024 | 18.31 | 19.63 | 18.25 | 19.62 | 19.62 | 8.52% | 37,075 |
May 7, 2024 | 17.81 | 19.33 | 17.81 | 18.08 | 18.08 | -6.37% | 29,950 |
May 6, 2024 | 18.64 | 19.31 | 18.28 | 19.31 | 19.31 | 4.10% | 45,337 |
May 3, 2024 | 18.09 | 18.55 | 17.91 | 18.55 | 18.55 | 3.29% | 24,404 |