Skip to main content
Core Molding Technologies, Inc. (CMT)
NYSEAMERICAN: CMT · Real-Time Price · USD
16.20
+0.22 (1.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

Core Molding Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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