Skip to main content
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
15.42
-0.31 (-1.97%)
Nov 5, 2024, 3:49 PM EST - Market open

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.8118.0717.7617.9017.901.59%24,553
Sep 25, 202417.6517.6917.3117.6217.62-0.73%14,606
Sep 24, 202417.6517.8717.2917.7517.751.31%45,220
Sep 23, 202418.2518.2517.5217.5217.52-2.67%17,220
Sep 20, 202418.3918.4118.0018.0018.00-2.65%54,239
Sep 19, 202418.6518.6518.0018.4918.492.72%18,312
Sep 18, 202418.0818.6217.8018.0018.00-0.44%55,896
Sep 17, 202418.4018.6218.0018.0818.08-1.58%22,812
Sep 16, 202418.0018.4318.0018.3718.372.06%16,770
Sep 13, 202418.0018.1017.8118.0018.000.95%64,939
Sep 12, 202417.8518.0817.7517.8317.83-0.06%54,740
Sep 11, 202417.1918.0017.1917.8417.841.94%38,314
Sep 10, 202417.0617.5616.7117.5017.503.06%42,866
Sep 9, 202417.5017.6416.9216.9816.98-1.51%73,817
Sep 6, 202417.4617.7017.1717.2417.24-1.82%27,754
Sep 5, 202417.4317.7517.4317.5617.560.34%19,961
Sep 4, 202417.4417.6917.4017.5017.50-1.30%30,998
Sep 3, 202417.8517.8717.1517.7317.73-0.67%46,900
Aug 30, 202417.8918.0417.5117.8517.85-0.11%17,725
Aug 29, 202417.7918.0417.6117.8717.870.68%19,253
Aug 28, 202418.2518.2517.3917.7517.75-2.79%48,630
Aug 27, 202418.3618.4317.9518.2618.26-1.40%31,599
Aug 26, 202418.6018.6717.9218.5218.52-1.02%86,648
Aug 23, 202417.9318.7117.9318.7118.714.82%84,669
Aug 22, 202418.0118.0817.5917.8517.85-0.28%32,338
Aug 21, 202417.9018.1617.7117.9017.90-0.11%56,659
Aug 20, 202417.9618.1017.6217.9217.920.11%43,118
Aug 19, 202417.9018.0617.7817.9017.901.76%36,449
Aug 16, 202417.7718.0317.5417.5917.59-1.01%56,788
Aug 15, 202418.5018.5017.6517.7717.77-1.77%43,141
Aug 14, 202417.8918.2417.7018.0918.090.78%25,205
Aug 13, 202417.0918.0716.8817.9517.956.21%36,342
Aug 12, 202417.5717.5716.9016.9016.90-4.30%34,663
Aug 9, 202417.0417.8216.8217.6617.663.70%46,033
Aug 8, 202415.9817.0415.7217.0317.038.33%33,192
Aug 7, 202417.2817.2815.5015.7215.72-9.76%51,886
Aug 6, 202417.3618.6917.2517.4217.422.47%45,189
Aug 5, 202417.4017.4016.2017.0017.00-3.57%46,778
Aug 2, 202417.6517.7417.4317.6317.63-2.11%32,843
Aug 1, 202418.4318.4417.6518.0118.01-2.38%57,357
Jul 31, 202418.5419.2018.2418.4518.450.16%35,498
Jul 30, 202418.0118.5218.0118.4218.422.28%182,960
Jul 29, 202418.5418.6918.0018.0118.01-2.23%23,809
Jul 26, 202418.5618.5617.8818.4218.420.82%18,849
Jul 25, 202417.9718.7217.6118.2718.272.81%39,544
Jul 24, 202418.1318.1317.5417.7717.77-1.39%29,995
Jul 23, 202417.6318.2817.5018.0218.022.97%41,270
Jul 22, 202417.2517.7416.8517.5017.501.86%38,187
Jul 19, 202417.4117.5016.9217.1817.18-1.09%15,774
Jul 18, 202417.7017.8017.2417.3717.37-1.59%25,357
Jul 17, 202417.8518.1717.2317.6517.65-1.84%36,065
Jul 16, 202416.9118.2316.7417.9817.987.99%70,859
Jul 15, 202416.2716.8616.2716.6516.652.71%45,597
Jul 12, 202416.4416.7215.6516.2116.21-0.86%56,973
Jul 11, 202415.5016.3615.4716.3516.356.17%47,365
Jul 10, 202414.8815.4314.7315.4015.405.12%31,017
Jul 9, 202414.9515.0614.6414.6514.65-2.66%30,280
Jul 8, 202415.0315.3414.9615.0515.05-0.07%30,109
Jul 5, 202415.8315.8514.7115.0615.06-5.99%65,651
Jul 3, 202415.9316.1615.6916.0216.020.69%9,531
Jul 2, 202415.5815.9215.3915.9115.912.12%30,427
Jul 1, 202415.8616.2415.3015.5815.58-2.26%49,536
Jun 28, 202416.6616.6615.7015.9415.94-3.39%146,835
Jun 27, 202416.9116.9416.2816.5016.50-2.42%34,673
Jun 26, 202416.4216.9816.4216.9116.913.11%32,421
Jun 25, 202416.0616.6015.9816.4016.402.56%22,926
Jun 24, 202416.0516.3115.9815.9915.990.13%50,654
Jun 21, 202416.3916.4315.8415.9715.97-2.62%64,643
Jun 20, 202416.5816.6716.2516.4016.40-2.03%19,945
Jun 18, 202416.6916.9416.5816.7416.740.30%39,539
Jun 17, 202416.1016.8616.1016.6916.692.39%29,064
Jun 14, 202416.4016.5116.1016.3016.30-2.22%28,044
Jun 13, 202417.0417.0416.5716.6716.67-2.57%15,560