Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
16.07
+0.21 (1.32%)
Nov 21, 2024, 11:12 AM EST - Market open
Core Molding Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 16.17 | 16.19 | 15.81 | 15.86 | 15.86 | -1.49% | 32,627 |
Nov 19, 2024 | 16.19 | 16.40 | 15.92 | 16.10 | 16.10 | -1.29% | 19,841 |
Nov 18, 2024 | 16.12 | 16.53 | 16.12 | 16.31 | 16.31 | 1.24% | 36,364 |
Nov 15, 2024 | 16.47 | 16.61 | 16.02 | 16.11 | 16.11 | -3.76% | 31,560 |
Nov 14, 2024 | 16.41 | 16.79 | 16.41 | 16.74 | 16.74 | 2.01% | 32,257 |
Nov 13, 2024 | 16.93 | 16.93 | 16.40 | 16.41 | 16.41 | -1.44% | 39,755 |
Nov 12, 2024 | 17.29 | 17.29 | 16.55 | 16.65 | 16.65 | -3.59% | 35,170 |
Nov 11, 2024 | 17.00 | 17.49 | 16.83 | 17.27 | 17.27 | 1.59% | 66,106 |
Nov 8, 2024 | 16.79 | 17.09 | 16.63 | 17.00 | 17.00 | 1.31% | 52,159 |
Nov 7, 2024 | 16.80 | 17.01 | 16.75 | 16.78 | 16.78 | -0.77% | 30,901 |
Nov 6, 2024 | 15.92 | 17.10 | 15.60 | 16.91 | 16.91 | 10.09% | 75,579 |
Nov 5, 2024 | 15.38 | 15.86 | 15.35 | 15.36 | 15.36 | -2.35% | 27,701 |
Nov 4, 2024 | 15.16 | 15.78 | 15.16 | 15.73 | 15.73 | 3.97% | 32,172 |
Nov 1, 2024 | 15.30 | 15.43 | 15.05 | 15.13 | 15.13 | 0.53% | 25,862 |
Oct 31, 2024 | 15.62 | 15.62 | 15.05 | 15.05 | 15.05 | -2.90% | 26,489 |
Oct 30, 2024 | 15.61 | 15.82 | 15.50 | 15.50 | 15.50 | - | 20,617 |
Oct 29, 2024 | 15.62 | 15.85 | 15.50 | 15.50 | 15.50 | -1.90% | 23,226 |
Oct 28, 2024 | 15.61 | 16.03 | 15.61 | 15.80 | 15.80 | 1.94% | 24,204 |
Oct 25, 2024 | 16.21 | 16.21 | 15.50 | 15.50 | 15.50 | -2.70% | 21,516 |
Oct 24, 2024 | 16.15 | 16.42 | 15.89 | 15.93 | 15.93 | -1.73% | 20,145 |
Oct 23, 2024 | 16.14 | 16.37 | 15.91 | 16.21 | 16.21 | 0.31% | 17,466 |
Oct 22, 2024 | 16.80 | 17.00 | 16.15 | 16.16 | 16.16 | -3.41% | 22,239 |
Oct 21, 2024 | 17.09 | 17.17 | 16.60 | 16.73 | 16.73 | -2.22% | 28,605 |
Oct 18, 2024 | 17.32 | 17.37 | 17.00 | 17.11 | 17.11 | -1.21% | 22,484 |
Oct 17, 2024 | 17.05 | 17.34 | 16.92 | 17.32 | 17.32 | 0.81% | 23,813 |
Oct 16, 2024 | 17.03 | 17.26 | 17.03 | 17.18 | 17.18 | 1.30% | 23,860 |
Oct 15, 2024 | 17.15 | 17.52 | 16.96 | 16.96 | 16.96 | -1.22% | 30,893 |
Oct 14, 2024 | 17.45 | 17.45 | 17.13 | 17.17 | 17.17 | -0.41% | 19,310 |
Oct 11, 2024 | 17.00 | 17.40 | 17.00 | 17.24 | 17.24 | 0.58% | 15,485 |
Oct 10, 2024 | 16.74 | 17.28 | 16.60 | 17.14 | 17.14 | 1.06% | 39,567 |
Oct 9, 2024 | 16.66 | 17.50 | 16.66 | 16.96 | 16.96 | 1.74% | 38,549 |
Oct 8, 2024 | 16.36 | 16.73 | 16.29 | 16.67 | 16.67 | 1.15% | 128,926 |
Oct 7, 2024 | 16.04 | 16.50 | 16.04 | 16.48 | 16.48 | 1.67% | 37,817 |
Oct 4, 2024 | 16.21 | 16.23 | 15.73 | 16.21 | 16.21 | 2.27% | 30,300 |
Oct 3, 2024 | 16.15 | 16.20 | 15.78 | 15.85 | 15.85 | -1.86% | 27,938 |
Oct 2, 2024 | 16.35 | 16.51 | 16.05 | 16.15 | 16.15 | -1.52% | 28,315 |
Oct 1, 2024 | 17.40 | 17.40 | 16.35 | 16.40 | 16.40 | -4.71% | 37,863 |
Sep 30, 2024 | 17.81 | 17.92 | 16.84 | 17.21 | 17.21 | -4.02% | 60,624 |
Sep 27, 2024 | 18.10 | 18.10 | 17.79 | 17.93 | 17.93 | 0.17% | 20,413 |
Sep 26, 2024 | 17.81 | 18.07 | 17.76 | 17.90 | 17.90 | 1.59% | 24,553 |
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 |