Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Core Molding Technologies, Inc. (CMT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.38-0.02 (-0.24%)
At close: 03:53PM EST
8.38 +0.07 (+0.84%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20228.438.458.058.388.3819,200
Jan 21, 20228.608.648.408.408.409,100
Jan 20, 20228.528.788.528.618.612,500
Jan 19, 20229.099.098.388.528.5216,100
Jan 18, 20228.509.088.508.878.8730,600
Jan 14, 20229.109.148.878.878.879,700
Jan 13, 20229.209.208.829.079.0717,600
Jan 12, 20228.868.868.558.858.853,100
Jan 11, 20228.498.958.428.458.4547,300
Jan 10, 20228.308.578.308.428.4210,300
Jan 07, 20228.548.888.518.678.672,500
Jan 06, 20228.368.788.368.788.7812,000
Jan 05, 20228.508.748.358.388.3813,200
Jan 04, 20228.689.008.358.498.4940,500
Jan 03, 20228.388.568.358.518.5114,300
Dec 31, 20218.428.678.418.518.5124,500
Dec 30, 20218.308.598.308.488.4823,600
Dec 29, 20218.358.468.328.328.328,600
Dec 28, 20218.358.548.348.358.358,600
Dec 27, 20218.508.598.368.488.4811,200
Dec 23, 20218.758.758.638.648.645,200
Dec 22, 20218.688.938.688.868.8611,900
Dec 21, 20218.558.858.558.778.7712,200
Dec 20, 20218.908.908.558.558.5524,800
Dec 17, 20218.959.208.778.918.9138,400
Dec 16, 20218.879.048.808.958.9527,600
Dec 15, 20218.749.038.588.858.8517,100
Dec 14, 20218.769.058.368.648.6484,400
Dec 13, 20218.778.858.658.768.7655,300
Dec 10, 20218.558.968.558.858.8542,600
Dec 09, 20218.168.708.168.408.4033,400
Dec 08, 20218.438.508.298.378.3725,100
Dec 07, 20218.308.408.288.358.357,100
Dec 06, 20218.518.518.208.208.2038,500
Dec 03, 20218.478.638.258.568.5627,300
Dec 02, 20218.848.988.518.538.5335,000
Dec 01, 20219.239.238.758.758.7523,900
Nov 30, 20219.259.258.909.059.0529,300
Nov 29, 20219.409.409.159.209.2017,000
Nov 26, 20219.269.509.149.349.343,500
Nov 24, 20219.399.509.399.469.464,600
Nov 23, 20219.459.559.359.369.3620,200
Nov 22, 20219.409.609.409.459.4579,000
Nov 19, 20219.419.609.339.429.4217,900
Nov 18, 20219.759.759.339.519.5160,000
Nov 17, 20219.809.999.809.859.8527,300
Nov 16, 202110.1410.179.629.809.8058,200
Nov 15, 202110.0010.319.7610.0110.0175,300
Nov 12, 202110.3110.5010.0010.2210.2217,100
Nov 11, 202110.0110.4010.0110.3910.3968,100
Nov 10, 20219.6010.179.609.989.9860,100
Nov 09, 20219.909.959.579.579.5741,400
Nov 08, 202110.5410.619.9610.0010.0031,400
Nov 05, 202111.0511.099.4010.6210.62310,700
Nov 04, 202111.6911.6911.0111.5011.5014,100
Nov 03, 202111.2011.3811.0511.2511.2546,700
Nov 02, 202111.1411.3411.0211.3411.3411,800
Nov 01, 202110.9711.4610.9611.2311.2334,900
Oct 29, 202111.5511.6311.0011.0011.0045,000
Oct 28, 202111.3011.6411.2011.5711.5716,100
Oct 27, 202111.5011.5111.3211.3711.377,600
Oct 26, 202111.7111.8211.4111.5411.5415,400
Oct 25, 202111.6511.8811.4111.6011.6029,600
Oct 22, 202111.6211.6811.4711.5211.5210,300
Oct 21, 202111.5112.0011.3011.4511.4581,400
Oct 20, 202111.3311.9011.3011.5011.5028,400
Oct 19, 202111.3911.4411.2211.3911.3929,600
Oct 18, 202111.6711.6811.2211.3811.3834,800
Oct 15, 202112.0012.0011.4711.5011.5018,000
Oct 14, 202111.5211.7411.4211.4611.4615,700
Oct 13, 202111.7011.7611.4011.4911.4924,300
Oct 12, 202111.4611.8211.4011.7711.7739,700
Oct 11, 202111.2511.5511.0711.4911.4930,800
Oct 08, 202111.3611.5011.2511.2511.2513,300
Oct 07, 202111.5811.5811.1311.1811.1814,200
Oct 06, 202111.4811.4911.3011.4211.425,300
Oct 05, 202111.3711.9811.2011.5211.5212,700
Oct 04, 202111.8211.8211.0511.3111.3149,400
Oct 01, 202111.5711.8411.5011.7111.7111,800
Sep 30, 202111.5511.5811.4111.5111.5115,900
Sep 29, 202111.9511.9511.4511.4611.4625,700
Sep 28, 202111.6211.9011.5611.6011.6015,700
Sep 27, 202111.6011.7911.5611.6211.6225,000
Sep 24, 202111.7011.9111.6011.6011.6013,600
Sep 23, 202111.7811.8711.6011.7011.7022,500
Sep 22, 202111.9112.0911.5611.8211.8230,600
Sep 21, 202111.9711.9711.6611.7511.7518,300
Sep 20, 202111.9512.0911.6511.9111.9155,400
Sep 17, 202112.2212.6412.0012.2612.2655,000
Sep 16, 202112.5012.6212.0512.2512.2554,000
Sep 15, 202112.4412.8912.4012.5612.5633,600
Sep 14, 202113.0613.0612.4012.4612.4630,900
Sep 13, 202112.8213.2312.6813.1113.1117,700
Sep 10, 202113.3413.3512.6013.0013.0037,100
Sep 09, 202113.4813.4813.3413.3413.345,400
Sep 08, 202113.4913.5113.3013.3713.3739,500
Sep 07, 202113.9213.9213.3513.3613.3631,100
Sep 03, 202114.0514.0513.7113.7513.7518,500
Sep 02, 202113.8514.1613.7014.0314.0315,700
Sep 01, 202113.9714.5513.7414.0114.0123,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement