Skip to main content
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
13.30
-0.41 (-2.99%)
At close: Feb 21, 2025, 4:00 PM
13.26
-0.04 (-0.30%)
After-hours: Feb 21, 2025, 4:05 PM EST

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.8813.8813.2513.2613.26-3.28%31,914
Feb 20, 202514.1114.2213.6013.7113.71-2.49%25,749
Feb 19, 202513.9514.1913.7214.0614.061.08%54,940
Feb 18, 202513.5614.0113.4413.9113.913.50%46,918
Feb 14, 202513.4713.6013.4113.4413.44-0.30%16,521
Feb 13, 202513.2213.5713.0813.4813.483.06%27,805
Feb 12, 202513.4313.5513.0013.0813.08-3.47%75,088
Feb 11, 202513.8613.9413.5013.5513.55-2.02%27,738
Feb 10, 202514.1014.1813.8113.8313.83-1.36%38,114
Feb 7, 202514.3914.4414.0214.0214.02-3.04%33,695
Feb 6, 202514.0914.4614.0014.4614.462.77%31,876
Feb 5, 202514.1814.4013.8914.0714.07-1.81%55,719
Feb 4, 202514.1714.4814.1714.3314.331.13%20,286
Feb 3, 202514.6514.6514.0514.1714.17-4.06%38,606
Jan 31, 202514.9015.0014.6614.7714.77-0.61%38,292
Jan 30, 202515.0815.0814.8114.8614.86-0.60%20,133
Jan 29, 202514.8014.9514.6914.9514.950.61%33,865
Jan 28, 202514.8015.0214.7114.8614.86-0.40%27,056
Jan 27, 202515.0415.1014.8314.9214.920.13%33,628
Jan 24, 202514.7015.0514.7014.9014.901.22%27,858
Jan 23, 202514.8314.8814.5314.7214.72-0.94%42,912
Jan 22, 202515.1815.1814.8614.8614.86-1.78%32,623
Jan 21, 202515.2415.3215.0315.1315.130.67%36,226
Jan 17, 202515.3315.3314.9215.0315.03-1.12%31,998
Jan 16, 202515.5715.5715.1715.2015.20-2.06%43,705
Jan 15, 202515.2215.5215.0415.5215.524.09%40,335
Jan 14, 202514.9015.1114.6314.9114.911.50%58,172
Jan 13, 202514.2414.7914.2314.6914.691.45%54,090
Jan 10, 202514.8115.0114.4214.4814.48-2.56%62,472
Jan 8, 202515.3515.3514.6714.8614.86-3.19%73,153
Jan 7, 202515.6315.7215.3315.3515.35-1.67%50,349
Jan 6, 202515.8015.9915.5215.6115.61-0.76%93,901
Jan 3, 202515.7916.0215.6015.7315.730.83%46,328
Jan 2, 202516.7916.7915.6015.6015.60-5.68%34,297
Dec 31, 202416.5016.8716.4716.5416.540.79%67,550
Dec 30, 202416.4916.5616.0016.4116.41-0.61%68,580
Dec 27, 202416.2916.6816.2916.5116.51-0.42%44,975
Dec 26, 202416.6016.6016.4016.5816.58-0.06%36,668
Dec 24, 202416.2916.6716.2916.5916.590.85%42,728
Dec 23, 202416.1016.5116.1016.4516.451.54%41,688
Dec 20, 202415.7616.2915.5916.2016.201.38%95,602
Dec 19, 202415.7316.2115.5815.9815.982.63%39,863
Dec 18, 202415.8916.2515.5115.5715.57-2.50%49,571
Dec 17, 202416.1916.2315.9415.9715.97-0.75%31,142
Dec 16, 202416.4516.5516.0916.0916.09-1.35%28,960
Dec 13, 202416.1716.4815.9316.3116.311.12%37,198
Dec 12, 202416.0816.2715.7716.1316.130.37%48,007
Dec 11, 202416.1816.3215.9516.0716.07-0.56%39,095
Dec 10, 202416.4316.5116.1116.1616.16-1.64%48,103
Dec 9, 202416.5216.7816.4316.4316.430.18%30,809
Dec 6, 202416.6616.7816.3216.4016.40-0.91%27,870
Dec 5, 202416.9017.0116.4316.5516.55-2.70%25,147
Dec 4, 202416.8917.2216.7717.0117.01-30,667
Dec 3, 202417.1417.1416.7717.0117.01-0.35%40,995
Dec 2, 202416.7617.2016.4317.0717.073.20%58,814
Nov 29, 202416.6616.9216.4516.5416.54-0.42%16,387
Nov 27, 202417.7317.8916.5516.6116.61-4.98%41,882
Nov 26, 202417.6117.9617.4417.4817.48-1.63%58,453
Nov 25, 202417.6917.8717.4617.7717.771.54%56,629
Nov 22, 202416.8917.6516.8917.5017.503.67%54,564
Nov 21, 202416.0316.9515.8916.8816.886.43%63,618
Nov 20, 202416.1716.1915.8115.8615.86-1.49%32,627
Nov 19, 202416.1916.4015.9216.1016.10-1.29%19,841
Nov 18, 202416.1216.5316.1216.3116.311.24%36,364
Nov 15, 202416.4716.6116.0216.1116.11-3.76%31,560
Nov 14, 202416.4116.7916.4116.7416.742.01%32,257
Nov 13, 202416.9316.9316.4016.4116.41-1.44%39,755
Nov 12, 202417.2917.2916.5516.6516.65-3.59%35,170
Nov 11, 202417.0017.4916.8317.2717.271.59%66,106
Nov 8, 202416.7917.0916.6317.0017.001.31%52,159
Nov 7, 202416.8017.0116.7516.7816.78-0.77%30,901
Nov 6, 202415.9217.1015.6016.9116.9110.09%75,579
Nov 5, 202415.3815.8615.3515.3615.36-2.35%27,701
Nov 4, 202415.1615.7815.1615.7315.733.97%32,172
Nov 1, 202415.3015.4315.0515.1315.130.53%25,862
Oct 31, 202415.6215.6215.0515.0515.05-2.90%26,489
Oct 30, 202415.6115.8215.5015.5015.50-20,617
Oct 29, 202415.6215.8515.5015.5015.50-1.90%23,226
Oct 28, 202415.6116.0315.6115.8015.801.94%24,204
Oct 25, 202416.2116.2115.5015.5015.50-2.70%21,516
Oct 24, 202416.1516.4215.8915.9315.93-1.73%20,145
Oct 23, 202416.1416.3715.9116.2116.210.31%17,466
Oct 22, 202416.8017.0016.1516.1616.16-3.41%22,239
Oct 21, 202417.0917.1716.6016.7316.73-2.22%28,605
Oct 18, 202417.3217.3717.0017.1117.11-1.21%22,484
Oct 17, 202417.0517.3416.9217.3217.320.81%23,813
Oct 16, 202417.0317.2617.0317.1817.181.30%23,860
Oct 15, 202417.1517.5216.9616.9616.96-1.22%30,893
Oct 14, 202417.4517.4517.1317.1717.17-0.41%19,310
Oct 11, 202417.0017.4017.0017.2417.240.58%15,485
Oct 10, 202416.7417.2816.6017.1417.141.06%39,567
Oct 9, 202416.6617.5016.6616.9616.961.74%38,549
Oct 8, 202416.3616.7316.2916.6716.671.15%128,926
Oct 7, 202416.0416.5016.0416.4816.481.67%37,817
Oct 4, 202416.2116.2315.7316.2116.212.27%30,300
Oct 3, 202416.1516.2015.7815.8515.85-1.86%27,938
Oct 2, 202416.3516.5116.0516.1516.15-1.52%28,315
Oct 1, 202417.4017.4016.3516.4016.40-4.71%37,863
Sep 30, 202417.8117.9216.8417.2117.21-4.02%60,624
Sep 27, 202418.1018.1017.7917.9317.930.17%20,413