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 |
| Dec 08, 2023 | $19.10 | $19.13 | $18.36 | $18.65 | 122 812 |
| Dec 07, 2023 | $19.17 | $19.61 | $18.70 | $19.12 | 139 504 |
| Dec 06, 2023 | $18.60 | $19.37 | $18.60 | $19.25 | 98 703 |
| Dec 05, 2023 | $18.44 | $18.95 | $18.19 | $18.65 | 85 670 |
| Dec 04, 2023 | $18.15 | $18.15 | $17.75 | $17.91 | 142 659 |
| Dec 01, 2023 | $17.85 | $18.50 | $17.85 | $18.01 | 120 682 |
| Nov 30, 2023 | $18.20 | $18.49 | $17.90 | $17.99 | 69 373 |
| Nov 29, 2023 | $17.36 | $18.31 | $17.30 | $18.31 | 100 748 |
| Nov 28, 2023 | $18.02 | $18.06 | $17.06 | $17.25 | 85 327 |
| Nov 27, 2023 | $17.88 | $18.23 | $17.71 | $18.19 | 70 628 |
| Nov 24, 2023 | $18.17 | $18.35 | $17.48 | $17.62 | 30 257 |
| Nov 22, 2023 | $17.84 | $18.61 | $17.84 | $18.20 | 84 184 |
| Nov 21, 2023 | $18.00 | $18.27 | $17.26 | $17.99 | 107 907 |
| Nov 20, 2023 | $17.23 | $18.11 | $17.11 | $18.10 | 161 776 |
| Nov 17, 2023 | $18.04 | $18.08 | $16.89 | $17.25 | 192 294 |
| Nov 16, 2023 | $17.37 | $18.74 | $17.37 | $18.33 | 149 393 |
| Nov 15, 2023 | $16.71 | $17.90 | $16.56 | $17.44 | 153 560 |
| Nov 14, 2023 | $16.61 | $17.32 | $16.16 | $16.84 | 154 009 |
| Nov 13, 2023 | $16.62 | $16.80 | $16.10 | $16.61 | 144 741 |
| Nov 10, 2023 | $17.06 | $17.19 | $16.58 | $16.81 | 121 028 |
| Nov 09, 2023 | $16.12 | $17.69 | $16.10 | $17.18 | 294 207 |
| Nov 08, 2023 | $17.61 | $17.61 | $16.00 | $16.07 | 256 003 |
| Nov 07, 2023 | $20.29 | $21.00 | $16.11 | $17.48 | 409 290 |
| Nov 06, 2023 | $26.10 | $26.51 | $25.14 | $25.37 | 76 565 |
| Nov 03, 2023 | $25.34 | $25.93 | $25.09 | $25.73 | 67 223 |
