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 |
| Aug 23, 2023 | $27.84 | $27.84 | $26.82 | $27.22 | 72 340 |
| Aug 22, 2023 | $26.94 | $27.65 | $26.94 | $27.52 | 57 236 |
| Aug 21, 2023 | $27.80 | $27.89 | $26.49 | $27.48 | 85 515 |
| Aug 18, 2023 | $26.02 | $27.74 | $25.93 | $27.67 | 76 266 |
| Aug 17, 2023 | $26.15 | $27.04 | $25.68 | $26.21 | 55 900 |
| Aug 16, 2023 | $27.93 | $28.34 | $25.51 | $26.16 | 133 162 |
| Aug 15, 2023 | $26.97 | $27.95 | $26.85 | $27.78 | 133 995 |
| Aug 14, 2023 | $26.05 | $27.65 | $26.05 | $26.75 | 213 876 |
| Aug 11, 2023 | $25.96 | $26.84 | $25.79 | $25.96 | 62 576 |
| Aug 10, 2023 | $26.27 | $26.19 | $24.98 | $25.96 | 93 777 |
| Aug 09, 2023 | $25.13 | $26.34 | $24.79 | $25.92 | 147 003 |
| Aug 08, 2023 | $23.25 | $25.30 | $22.78 | $24.92 | 100 089 |
| Aug 07, 2023 | $24.02 | $24.34 | $22.10 | $22.45 | 72 769 |
| Aug 04, 2023 | $23.95 | $24.12 | $23.60 | $23.99 | 32 470 |
| Aug 03, 2023 | $23.47 | $23.99 | $23.35 | $23.82 | 31 385 |
| Aug 02, 2023 | $24.13 | $24.23 | $23.33 | $23.37 | 35 630 |
| Aug 01, 2023 | $24.25 | $24.40 | $23.94 | $24.29 | 34 127 |
| Jul 31, 2023 | $23.95 | $24.23 | $23.79 | $24.12 | 96 264 |
| Jul 28, 2023 | $23.75 | $24.40 | $23.51 | $24.17 | 68 044 |
| Jul 27, 2023 | $23.65 | $23.70 | $23.25 | $23.43 | 32 892 |
| Jul 26, 2023 | $23.00 | $23.67 | $22.97 | $23.67 | 39 362 |
| Jul 25, 2023 | $22.62 | $23.10 | $22.60 | $22.90 | 29 226 |
| Jul 24, 2023 | $22.50 | $22.81 | $22.15 | $22.76 | 37 473 |
| Jul 21, 2023 | $22.71 | $22.91 | $22.43 | $22.61 | 32 731 |
| Jul 20, 2023 | $23.67 | $23.67 | $22.40 | $22.65 | 40 417 |
