Core Molding Technologies Historical Data - CMT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Core Molding Technologies Inc CMT AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0101 0.24% 4.1601 4.0851 4.23 4.17 4.15 11:13:59
more quote information »

CMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.354.233.253.8363,9030.810124.18%
1 Month2.524.862.023.46136,7431.6465.08%
3 Months2.754.861.032.9482,0321.4151.28%
6 Months3.134.861.032.9744,4901.0332.91%
1 Year8.068.231.033.4128,915-3.90-48.39%
3 Years20.6724.501.0310.7328,843-16.51-79.87%
5 Years26.2328.951.0314.4738,004-22.07-84.14%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 4.15 0.52 14.33% 3.90 4.15 3.75 84,195
May 26 2020 3.63 -0.13 -3.46% 3.94 3.9588 3.62 43,414
May 22 2020 3.76 0.46 13.94% 3.46 3.88 3.311 107,674
May 21 2020 3.30 -0.04 -1.2% 3.35 3.4889 3.25 20,330
May 20 2020 3.34 0.09 2.93% 3.29 3.44 3.24 28,910
May 19 2020 3.245 -0.18 -5.12% 3.42 3.50 3.22 15,194
May 18 2020 3.42 0.17 5.23% 3.46 3.50 3.22 51,618
May 15 2020 3.25 0.13 4.17% 3.25 3.2849 2.96 26,526
May 14 2020 3.12 -0.37 -10.6% 3.46 3.49 3.05 37,176
May 13 2020 3.49 -0.14 -3.86% 3.65 3.76 3.40 68,568
May 12 2020 3.63 0.08 2.25% 3.59 3.80 3.47 126,690
May 11 2020 3.55 0.86 31.97% 3.00 4.86 2.75 1,741,472
May 08 2020 2.69 -0.01 -0.37% 2.75 2.81 2.60 16,799
May 07 2020 2.6999 0.25 10.22% 2.48 2.70 2.48 12,562
May 06 2020 2.4496 0.12 5.13% 2.35 2.49 2.25 17,749
May 05 2020 2.33 -0.08 -3.32% 2.35 2.66 2.27 23,100
May 04 2020 2.41 0.12 5.39% 2.17 3.19 2.02 87,373
May 01 2020 2.2868 -0.23 -9.25% 2.91 2.91 2.21 34,931
Apr 30 2020 2.52 0.01 0.4% 2.52 2.53 2.32 53,836
Apr 29 2020 2.51 0.04 1.62% 2.33 2.58 2.33 22,032
Apr 28 2020 2.47 -0.12 -4.63% 2.60 2.60 2.44 24,550
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.