NYSE:CMT
Core Molding Technologies, Inc Stock Price (Quote)
$17.93
-0.0900 (-0.499%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.04 | $19.97 | Wednesday, 1st May 2024 CMT stock ended at $17.93. This is 0.499% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $17.85 to a day high of $18.24. |
90 days | $16.20 | $20.29 | |
52 weeks | $16.00 | $30.09 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $18.24 | $18.24 | $17.85 | $17.93 | 22 430 |
Apr 30, 2024 | $19.13 | $19.23 | $17.98 | $18.02 | 39 980 |
Apr 29, 2024 | $19.47 | $19.49 | $18.92 | $19.00 | 23 887 |
Apr 26, 2024 | $18.72 | $19.97 | $18.43 | $19.37 | 47 682 |
Apr 25, 2024 | $18.88 | $19.11 | $18.34 | $18.66 | 32 641 |
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 |