U.S. markets close in 2 hours 49 minutes

Core Molding Technologies, Inc. (CMT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.78+0.29 (+2.76%)
As of 12:22PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202010.5510.8010.5510.7810.7820,023
Nov 20, 202011.0011.1010.4710.4910.4920,800
Nov 19, 202010.7611.0510.7610.9810.986,800
Nov 18, 202011.4611.4610.6410.8510.8521,800
Nov 17, 202011.0011.7011.0011.2111.2120,800
Nov 16, 202010.5011.6110.5011.2411.2452,200
Nov 13, 202010.7011.1410.2810.3810.3862,400
Nov 12, 20209.9210.309.9110.3010.3016,400
Nov 11, 20209.7410.009.669.969.968,400
Nov 10, 202010.0410.259.759.829.8229,800
Nov 09, 202010.0910.359.809.959.9539,300
Nov 06, 202010.0010.6910.0010.0910.0970,700
Nov 05, 20209.0210.459.029.969.96104,800
Nov 04, 20209.039.038.008.918.9112,000
Nov 03, 20209.009.258.639.009.0057,900
Nov 02, 20207.918.497.918.378.3714,900
Oct 30, 20208.438.437.697.697.6921,000
Oct 29, 20208.408.528.008.358.358,400
Oct 28, 20209.249.248.238.328.3215,400
Oct 27, 20208.798.938.488.788.782,700
Oct 26, 20208.808.968.688.798.796,100
Oct 23, 20209.159.158.749.119.1122,400
Oct 22, 20208.598.898.598.598.597,200
Oct 21, 20208.828.848.608.818.814,000
Oct 20, 20208.658.728.548.728.7211,900
Oct 19, 20208.338.738.338.648.641,600
Oct 16, 20208.288.718.288.488.485,500
Oct 15, 20208.468.768.048.458.457,100
Oct 14, 20208.728.768.108.448.4411,000
Oct 13, 20208.998.998.678.848.8413,700
Oct 12, 20209.549.548.668.968.9610,000
Oct 09, 20209.229.268.809.099.0951,700
Oct 08, 20208.909.288.889.289.2810,900
Oct 07, 20209.109.158.659.009.0021,600
Oct 06, 20208.739.118.738.758.7517,900
Oct 05, 20209.099.328.718.738.7331,300
Oct 02, 20208.919.278.739.219.2117,900
Oct 01, 20208.859.018.738.918.918,600
Sep 30, 20208.969.008.808.868.8622,500
Sep 29, 20208.219.007.978.808.8057,400
Sep 28, 20209.359.358.728.948.9441,400
Sep 25, 20209.049.389.019.199.1929,400
Sep 24, 20209.019.017.659.009.0080,500
Sep 23, 202010.6210.639.079.199.1943,800
Sep 22, 202010.4410.7510.3310.6210.6240,700
Sep 21, 20209.8510.509.7810.3910.3926,500
Sep 18, 202010.0610.829.209.839.8395,200
Sep 17, 20209.3910.279.1510.0610.0694,000
Sep 16, 20208.899.808.719.409.4079,400
Sep 15, 20207.658.817.638.628.6290,300
Sep 14, 20207.477.747.367.507.5056,200
Sep 11, 20207.417.587.067.497.4912,100
Sep 10, 20207.307.507.307.397.398,300
Sep 09, 20206.637.476.607.357.3569,600
Sep 08, 20206.827.916.827.867.8629,500
Sep 04, 20207.757.786.786.816.8131,500
Sep 03, 20207.678.357.367.557.5559,700
Sep 02, 20206.457.586.307.587.5883,000
Sep 01, 20205.996.425.996.426.429,900
Aug 31, 20206.306.306.096.106.106,600
Aug 28, 20206.376.396.036.306.3033,200
Aug 27, 20205.676.095.506.016.0120,700
Aug 26, 20205.616.005.445.865.8621,800
Aug 25, 20205.575.765.505.565.568,300
Aug 24, 20205.805.805.515.555.5510,000
Aug 21, 20206.006.035.575.665.6615,800
Aug 20, 20206.186.226.006.136.136,600
Aug 19, 20206.266.265.936.256.255,000
Aug 18, 20206.156.206.006.146.1422,200
Aug 17, 20205.416.165.416.126.1229,000
Aug 14, 20206.146.196.046.076.0738,400
Aug 13, 20206.066.186.026.156.1515,700
Aug 12, 20205.926.175.746.066.0619,700
Aug 11, 20206.266.265.485.975.9742,200
Aug 10, 20205.016.215.016.216.2149,200
Aug 07, 20205.805.865.355.535.5311,000
Aug 06, 20206.316.635.275.275.2722,700
Aug 05, 20205.996.755.996.316.3174,800
Aug 04, 20205.496.005.265.995.9933,100
Aug 03, 20204.665.184.665.185.1827,300
Jul 31, 20204.734.734.544.604.609,900
Jul 30, 20204.714.754.514.514.5111,500
Jul 29, 20204.594.704.554.694.695,600
Jul 28, 20204.484.604.384.604.6034,800
Jul 27, 20204.404.474.404.454.4510,700
Jul 24, 20204.194.344.194.254.2510,600
Jul 23, 20204.484.484.294.294.292,500
Jul 22, 20204.114.504.114.494.4913,000
Jul 21, 20204.224.474.214.444.4413,900
Jul 20, 20204.504.504.234.304.303,300
Jul 17, 20204.424.444.184.434.4316,700
Jul 16, 20204.104.454.064.254.258,900
Jul 15, 20204.314.424.034.154.159,600
Jul 14, 20204.274.354.224.354.352,800
Jul 13, 20204.244.384.114.244.2415,600
Jul 10, 20203.914.153.914.154.1517,400
Jul 09, 20204.004.083.863.923.9211,400
Jul 08, 20203.894.083.894.044.0417,000
Jul 07, 20203.814.093.814.014.0126,300
Jul 06, 20204.004.153.984.004.0016,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...