NYSE:CMT
Core Molding Technologies, Inc Stock Price (Quote)
$19.19
-0.380 (-1.94%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.04 | $19.92 | Wednesday, 24th Apr 2024 CMT stock ended at $19.19. This is 1.94% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.56% from a day low at $18.74 to a day high of $19.59. |
| 90 days | $16.20 | $20.29 | |
| 52 weeks | $16.00 | $30.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $19.54 | $19.59 | $18.74 | $19.19 | 43 617 |
| Apr 23, 2024 | $19.34 | $19.84 | $19.17 | $19.57 | 36 007 |
| Apr 22, 2024 | $19.70 | $19.70 | $19.34 | $19.34 | 38 836 |
| Apr 19, 2024 | $19.00 | $19.80 | $18.82 | $19.80 | 47 237 |
| Apr 18, 2024 | $19.09 | $19.42 | $19.00 | $19.04 | 31 270 |
| Apr 17, 2024 | $19.72 | $19.72 | $18.67 | $19.06 | 46 553 |
| Apr 16, 2024 | $19.65 | $19.92 | $19.34 | $19.54 | 50 294 |
| Apr 15, 2024 | $18.43 | $19.91 | $18.25 | $19.76 | 117 448 |
| Apr 12, 2024 | $18.21 | $18.69 | $18.17 | $18.39 | 34 012 |
| Apr 11, 2024 | $17.94 | $18.33 | $17.90 | $18.30 | 24 307 |
| Apr 10, 2024 | $17.57 | $17.89 | $17.51 | $17.88 | 34 740 |
| Apr 09, 2024 | $17.84 | $18.22 | $17.52 | $18.14 | 58 273 |
| Apr 08, 2024 | $18.00 | $18.00 | $17.04 | $17.72 | 84 099 |
| Apr 05, 2024 | $17.52 | $18.18 | $17.52 | $17.93 | 28 969 |
| Apr 04, 2024 | $18.20 | $18.23 | $17.38 | $17.57 | 40 633 |
| Apr 03, 2024 | $17.81 | $18.46 | $17.81 | $18.11 | 35 733 |
| Apr 02, 2024 | $18.50 | $18.71 | $17.85 | $17.93 | 41 658 |
| Apr 01, 2024 | $18.91 | $18.92 | $18.61 | $18.65 | 20 991 |
| Mar 28, 2024 | $18.45 | $19.10 | $18.37 | $18.93 | 40 849 |
| Mar 27, 2024 | $18.60 | $18.60 | $18.21 | $18.54 | 29 700 |
| Mar 26, 2024 | $18.63 | $18.93 | $18.32 | $18.38 | 31 441 |
| Mar 25, 2024 | $18.99 | $19.20 | $17.94 | $18.65 | 61 867 |
| Mar 22, 2024 | $19.85 | $19.85 | $18.72 | $18.72 | 38 597 |
| Mar 21, 2024 | $19.50 | $19.94 | $19.28 | $19.86 | 60 278 |
| Mar 20, 2024 | $18.63 | $19.70 | $18.53 | $19.51 | 53 890 |
