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 |
| Mar 11, 2016 | $12.00 | $12.46 | $11.79 | $12.44 | 24 440 |
| Mar 10, 2016 | $12.80 | $12.80 | $11.76 | $11.94 | 27 530 |
| Mar 09, 2016 | $12.59 | $12.81 | $12.53 | $12.80 | 10 539 |
| Mar 08, 2016 | $13.02 | $13.03 | $12.57 | $12.57 | 22 281 |
| Mar 07, 2016 | $12.74 | $13.25 | $12.68 | $13.13 | 22 154 |
| Mar 04, 2016 | $12.06 | $12.85 | $11.82 | $12.78 | 23 593 |
| Mar 03, 2016 | $11.76 | $12.13 | $11.66 | $12.03 | 25 967 |
| Mar 02, 2016 | $11.37 | $11.75 | $11.30 | $11.71 | 9 390 |
| Mar 01, 2016 | $11.51 | $11.51 | $11.34 | $11.48 | 17 331 |
| Feb 29, 2016 | $11.43 | $11.62 | $11.29 | $11.38 | 19 349 |
| Feb 26, 2016 | $11.10 | $11.60 | $11.10 | $11.49 | 18 244 |
| Feb 25, 2016 | $11.44 | $11.54 | $11.00 | $11.06 | 23 780 |
| Feb 24, 2016 | $11.15 | $11.55 | $10.82 | $11.43 | 21 223 |
| Feb 23, 2016 | $11.48 | $11.61 | $11.22 | $11.35 | 26 094 |
| Feb 22, 2016 | $11.15 | $11.81 | $11.08 | $11.69 | 23 964 |
| Feb 19, 2016 | $10.99 | $11.10 | $10.74 | $10.99 | 16 061 |
| Feb 18, 2016 | $10.98 | $11.03 | $10.80 | $11.01 | 22 196 |
| Feb 17, 2016 | $10.86 | $11.06 | $10.86 | $10.98 | 15 933 |
| Feb 16, 2016 | $10.50 | $10.86 | $10.29 | $10.85 | 19 477 |
| Feb 12, 2016 | $10.05 | $10.34 | $9.65 | $10.30 | 11 085 |
| Feb 11, 2016 | $9.71 | $10.07 | $9.23 | $9.92 | 39 062 |
| Feb 10, 2016 | $10.29 | $10.69 | $9.99 | $10.00 | 48 145 |
| Feb 09, 2016 | $10.28 | $10.28 | $10.08 | $10.15 | 29 181 |
| Feb 08, 2016 | $10.51 | $10.51 | $10.24 | $10.28 | 33 363 |
| Feb 05, 2016 | $10.80 | $11.28 | $10.60 | $10.60 | 21 919 |
