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 |
| Feb 04, 2016 | $10.72 | $11.30 | $10.71 | $10.78 | 19 641 |
| Feb 03, 2016 | $10.82 | $10.88 | $10.28 | $10.66 | 17 037 |
| Feb 02, 2016 | $10.57 | $10.93 | $10.41 | $10.63 | 16 128 |
| Feb 01, 2016 | $10.85 | $10.90 | $10.38 | $10.73 | 16 535 |
| Jan 29, 2016 | $10.25 | $10.92 | $10.25 | $10.83 | 23 608 |
| Jan 28, 2016 | $10.43 | $10.43 | $10.14 | $10.30 | 14 076 |
| Jan 27, 2016 | $10.31 | $10.55 | $10.04 | $10.12 | 20 887 |
| Jan 26, 2016 | $10.45 | $10.48 | $10.05 | $10.33 | 17 912 |
| Jan 25, 2016 | $10.54 | $10.60 | $10.17 | $10.25 | 23 918 |
| Jan 22, 2016 | $10.57 | $10.83 | $10.38 | $10.60 | 20 020 |
| Jan 21, 2016 | $10.22 | $10.48 | $10.10 | $10.39 | 17 772 |
| Jan 20, 2016 | $9.73 | $10.30 | $9.40 | $10.12 | 39 812 |
| Jan 19, 2016 | $9.85 | $9.98 | $9.52 | $9.84 | 32 799 |
| Jan 15, 2016 | $9.75 | $9.95 | $9.50 | $9.76 | 27 061 |
| Jan 14, 2016 | $9.51 | $10.22 | $9.46 | $10.06 | 19 158 |
| Jan 13, 2016 | $9.81 | $9.81 | $9.27 | $9.45 | 38 866 |
| Jan 12, 2016 | $10.00 | $10.03 | $9.40 | $9.67 | 48 605 |
| Jan 11, 2016 | $10.07 | $10.13 | $9.81 | $9.84 | 44 304 |
| Jan 08, 2016 | $10.76 | $10.76 | $10.01 | $10.02 | 48 600 |
| Jan 07, 2016 | $11.37 | $11.50 | $10.73 | $10.84 | 33 605 |
| Jan 06, 2016 | $11.73 | $11.85 | $11.42 | $11.63 | 30 380 |
| Jan 05, 2016 | $12.40 | $12.40 | $11.72 | $11.82 | 32 097 |
