NYSE:CMT
Core Molding Technologies, Inc Stock Price (Quote)
$18.55
+0.590 (+3.29%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.04 | $19.97 | Friday, 3rd May 2024 CMT stock ended at $18.55. This is 3.29% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.57% from a day low at $17.91 to a day high of $18.55. |
| 90 days | $16.20 | $20.29 | |
| 52 weeks | $16.00 | $30.09 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $18.02 | $18.70 | $18.02 | $18.67 | 65 738 |
| Mar 18, 2024 | $18.49 | $18.56 | $17.95 | $18.11 | 68 276 |
| Mar 15, 2024 | $18.16 | $19.04 | $18.16 | $18.39 | 107 800 |
| Mar 14, 2024 | $18.99 | $18.99 | $18.11 | $18.19 | 60 020 |
| Mar 13, 2024 | $19.40 | $19.51 | $18.95 | $19.19 | 37 395 |
| Mar 12, 2024 | $19.50 | $20.29 | $18.86 | $19.23 | 117 703 |
| Mar 11, 2024 | $19.65 | $19.83 | $19.18 | $19.37 | 61 633 |
| Mar 08, 2024 | $19.25 | $19.49 | $19.17 | $19.36 | 28 289 |
| Mar 07, 2024 | $19.43 | $19.46 | $18.90 | $19.13 | 35 334 |
| Mar 06, 2024 | $18.92 | $19.75 | $18.92 | $19.32 | 60 483 |
| Mar 05, 2024 | $18.73 | $18.96 | $18.45 | $18.81 | 38 116 |
| Mar 04, 2024 | $18.53 | $18.91 | $18.53 | $18.65 | 28 288 |
| Mar 01, 2024 | $18.31 | $18.79 | $18.31 | $18.54 | 32 580 |
| Feb 29, 2024 | $18.31 | $18.95 | $18.24 | $18.37 | 67 358 |
| Feb 28, 2024 | $18.08 | $18.29 | $18.04 | $18.25 | 33 178 |
| Feb 27, 2024 | $17.75 | $18.33 | $17.75 | $18.18 | 54 667 |
| Feb 26, 2024 | $17.21 | $17.86 | $17.21 | $17.74 | 28 997 |
| Feb 23, 2024 | $17.02 | $17.42 | $16.96 | $17.41 | 21 003 |
