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 |
| Nov 02, 2023 | $25.69 | $26.29 | $24.87 | $25.17 | 98 736 |
| Nov 01, 2023 | $25.33 | $25.99 | $25.15 | $25.41 | 85 213 |
| Oct 31, 2023 | $25.92 | $25.95 | $25.38 | $25.58 | 81 740 |
| Oct 30, 2023 | $25.66 | $26.21 | $25.36 | $25.84 | 70 023 |
| Oct 27, 2023 | $26.72 | $26.98 | $25.20 | $25.76 | 103 082 |
| Oct 26, 2023 | $27.30 | $27.49 | $26.51 | $26.67 | 75 956 |
| Oct 25, 2023 | $27.90 | $27.93 | $26.77 | $27.10 | 54 905 |
| Oct 24, 2023 | $27.63 | $28.83 | $27.58 | $28.03 | 67 979 |
| Oct 23, 2023 | $27.51 | $27.88 | $27.24 | $27.57 | 68 720 |
| Oct 20, 2023 | $27.67 | $28.05 | $27.12 | $27.51 | 96 613 |
| Oct 19, 2023 | $27.03 | $27.94 | $26.76 | $27.08 | 56 772 |
| Oct 18, 2023 | $28.00 | $28.13 | $26.50 | $26.74 | 80 159 |
| Oct 17, 2023 | $27.33 | $28.44 | $27.33 | $27.90 | 66 974 |
| Oct 16, 2023 | $27.41 | $28.38 | $27.27 | $27.32 | 64 073 |
| Oct 13, 2023 | $27.33 | $27.58 | $26.93 | $27.27 | 45 078 |
| Oct 12, 2023 | $28.09 | $28.58 | $26.35 | $27.28 | 98 065 |
| Oct 11, 2023 | $28.33 | $28.43 | $27.83 | $28.04 | 60 045 |
| Oct 10, 2023 | $28.45 | $28.82 | $27.84 | $27.97 | 74 953 |
| Oct 09, 2023 | $28.00 | $28.48 | $27.65 | $28.33 | 96 885 |
| Oct 06, 2023 | $27.50 | $28.37 | $27.20 | $28.15 | 115 906 |
| Oct 05, 2023 | $28.33 | $28.63 | $27.00 | $27.41 | 86 841 |
| Oct 04, 2023 | $28.44 | $28.71 | $27.10 | $28.30 | 149 670 |
| Oct 03, 2023 | $29.79 | $29.65 | $27.90 | $28.04 | 150 519 |
| Oct 02, 2023 | $28.59 | $30.09 | $28.57 | $29.65 | 239 371 |
| Sep 29, 2023 | $28.39 | $29.05 | $28.20 | $28.49 | 325 540 |
