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 |
| Feb 22, 2024 | $16.81 | $17.14 | $16.61 | $17.13 | 32 999 |
| Feb 21, 2024 | $16.65 | $17.07 | $16.65 | $16.86 | 23 693 |
| Feb 20, 2024 | $17.75 | $17.78 | $16.88 | $16.89 | 20 829 |
| Feb 16, 2024 | $17.78 | $18.30 | $17.78 | $17.85 | 37 870 |
| Feb 15, 2024 | $17.22 | $17.88 | $17.22 | $17.86 | 52 390 |
| Feb 14, 2024 | $17.02 | $17.22 | $16.88 | $17.19 | 29 125 |
| Feb 13, 2024 | $17.27 | $17.44 | $16.75 | $16.79 | 67 101 |
| Feb 12, 2024 | $17.01 | $17.90 | $17.01 | $17.62 | 60 705 |
| Feb 09, 2024 | $16.56 | $17.22 | $16.56 | $17.02 | 49 447 |
| Feb 08, 2024 | $16.54 | $17.04 | $16.54 | $16.92 | 36 877 |
| Feb 07, 2024 | $16.62 | $16.68 | $16.20 | $16.55 | 39 949 |
| Feb 06, 2024 | $16.98 | $16.98 | $16.36 | $16.42 | 40 747 |
| Feb 05, 2024 | $17.02 | $17.02 | $16.40 | $16.60 | 51 726 |
| Feb 02, 2024 | $17.66 | $17.73 | $17.25 | $17.27 | 41 920 |
| Feb 01, 2024 | $17.46 | $17.86 | $17.46 | $17.73 | 45 062 |
| Jan 31, 2024 | $17.61 | $17.86 | $17.21 | $17.30 | 56 107 |
| Jan 30, 2024 | $17.43 | $17.91 | $17.25 | $17.64 | 48 235 |
| Jan 29, 2024 | $17.22 | $17.60 | $17.13 | $17.53 | 41 921 |
| Jan 26, 2024 | $17.85 | $17.85 | $17.31 | $17.41 | 38 009 |
| Jan 25, 2024 | $17.84 | $17.98 | $17.47 | $17.78 | 38 404 |
| Jan 24, 2024 | $18.12 | $18.21 | $17.66 | $17.81 | 52 558 |
| Jan 23, 2024 | $18.35 | $18.49 | $17.82 | $17.83 | 65 525 |
| Jan 22, 2024 | $17.61 | $18.37 | $17.60 | $18.35 | 100 518 |
| Jan 19, 2024 | $17.50 | $17.61 | $17.15 | $17.61 | 78 785 |
| Jan 18, 2024 | $17.22 | $17.64 | $17.20 | $17.46 | 90 740 |
