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 |
| Sep 28, 2023 | $27.50 | $29.10 | $27.54 | $28.26 | 149 723 |
| Sep 27, 2023 | $27.50 | $27.63 | $26.82 | $27.26 | 85 417 |
| Sep 26, 2023 | $27.81 | $28.09 | $26.70 | $27.33 | 96 884 |
| Sep 25, 2023 | $26.41 | $28.29 | $26.19 | $27.62 | 171 300 |
| Sep 22, 2023 | $26.94 | $27.26 | $26.38 | $26.38 | 60 966 |
| Sep 21, 2023 | $26.52 | $26.98 | $26.17 | $26.59 | 54 834 |
| Sep 20, 2023 | $25.41 | $26.86 | $25.30 | $26.54 | 105 760 |
| Sep 19, 2023 | $24.69 | $25.41 | $24.21 | $25.20 | 63 325 |
| Sep 18, 2023 | $25.55 | $25.42 | $24.73 | $24.84 | 51 023 |
| Sep 15, 2023 | $25.23 | $26.19 | $24.56 | $25.70 | 170 787 |
| Sep 14, 2023 | $25.58 | $25.76 | $25.14 | $25.52 | 34 719 |
| Sep 13, 2023 | $25.29 | $25.54 | $24.61 | $25.43 | 56 718 |
| Sep 12, 2023 | $26.22 | $26.36 | $25.14 | $25.29 | 54 122 |
| Sep 11, 2023 | $24.96 | $25.93 | $24.96 | $25.88 | 83 084 |
| Sep 08, 2023 | $25.21 | $25.57 | $24.37 | $24.80 | 44 037 |
| Sep 07, 2023 | $25.31 | $25.48 | $24.34 | $25.40 | 78 418 |
| Sep 06, 2023 | $25.14 | $25.56 | $24.47 | $25.20 | 49 263 |
| Sep 05, 2023 | $27.37 | $27.30 | $24.69 | $25.30 | 97 103 |
| Sep 01, 2023 | $27.08 | $27.83 | $27.29 | $27.37 | 47 700 |
| Aug 31, 2023 | $27.43 | $27.70 | $26.89 | $27.11 | 48 355 |
| Aug 30, 2023 | $27.30 | $27.84 | $27.01 | $27.40 | 27 714 |
| Aug 29, 2023 | $27.49 | $27.54 | $26.88 | $27.51 | 34 405 |
| Aug 28, 2023 | $27.25 | $27.69 | $26.76 | $27.45 | 49 823 |
| Aug 25, 2023 | $26.86 | $27.06 | $26.30 | $26.97 | 42 043 |
| Aug 24, 2023 | $27.23 | $27.37 | $26.62 | $26.79 | 32 540 |
