CMT

Core Molding Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Core Molding Technologies Inc CMT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 2.1% 10.71 16:10:00
Open Price Low Price High Price Close Price Previous Close
10.55 10.55 10.84 10.71 10.49
more quote information »

CMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5011.7010.4711.0224,3830.212.0%
1 Month8.8011.707.699.9229,5951.9121.7%
3 Months6.3011.705.999.0933,3504.4170.0%
6 Months3.9411.703.007.0829,6096.77171.83%
1 Year3.0511.701.034.6236,7817.66251.15%
3 Years22.7223.801.038.2728,588-12.01-52.86%
5 Years13.2924.501.0312.0032,979-2.58-19.41%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 10.71 0.22 2.1% 10.55 10.84 10.55 29,621
Nov 20 2020 10.49 -0.49 -4.46% 11.00 11.10 10.47 20,799
Nov 19 2020 10.98 0.13 1.2% 10.80 11.0452 10.76 6,793
Nov 18 2020 10.85 -0.36 -3.21% 11.46 11.46 10.64 21,803
Nov 17 2020 11.21 -0.03 -0.27% 11.00 11.70 11.00 20,782
Nov 16 2020 11.24 0.86 8.29% 10.50 11.61 10.50 51,740
Nov 13 2020 10.38 0.08 0.78% 10.70 11.14 10.28 62,238
Nov 12 2020 10.30 0.34 3.41% 9.91 10.30 9.91 16,433
Nov 11 2020 9.96 0.14 1.43% 10.02 10.02 9.66 8,422
Nov 10 2020 9.82 -0.13 -1.31% 9.86 10.2499 9.7501 29,821
Nov 09 2020 9.95 -0.14 -1.39% 10.09 10.35 9.80 39,204
Nov 06 2020 10.09 0.13 1.31% 10.00 10.69 10.00 70,681
Nov 05 2020 9.96 1.05 11.8% 9.02 10.4499 9.02 104,811
Nov 04 2020 8.9085 -0.09 -1.02% 9.03 9.03 8.00 11,955
Nov 03 2020 9.00 0.63 7.53% 9.00 9.25 8.63 57,892
Nov 02 2020 8.37 0.68 8.84% 7.91 8.4937 7.91 14,919
Oct 30 2020 7.69 -0.66 -7.9% 8.43 8.43 7.69 20,980
Oct 29 2020 8.35 0.03 0.36% 8.40 8.5197 8.00 8,426
Oct 28 2020 8.32 -0.46 -5.24% 9.24 9.24 8.23 15,447
Oct 27 2020 8.78 -0.01 -0.11% 8.91 8.93 8.48 2,697
Oct 26 2020 8.79 -0.32 -3.51% 8.80 8.96 8.68 6,052
See More Historical Prices »


Your Recent History
AMEX
CMT
Core Moldi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.