ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CMT Core Molding Technologies Inc

17.99
-0.32 (-1.75%)
Nov 30 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Core Molding Technologies Inc CMT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -1.75% 17.99 18:45:24
Open Price Low Price High Price Close Price Prev Close
18.20 17.90 18.49 17.99 18.31
more quote information »

CMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.1718.4917.0617.8869,790-0.18-0.99%
1 Month25.6926.50516.0018.02143,303-7.70-29.97%
3 Months25.3130.0916.0023.33108,582-7.32-28.92%
6 Months18.8430.0916.0023.1689,609-0.85-4.51%
1 Year10.8230.0910.3620.9471,4397.1766.27%
3 Years11.7330.097.9617.3140,0586.2653.37%
5 Years7.6730.091.0313.8033,72910.32134.55%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2023 17.99 -0.32 -1.75% 18.20 18.49 17.90 62,520
Nov 29 2023 18.31 1.06 6.14% 17.36 18.31 17.25 92,018
Nov 28 2023 17.25 -0.94 -5.17% 18.02 18.061 17.06 86,176
Nov 27 2023 18.19 0.57 3.23% 17.88 18.23 17.71 70,696
Nov 24 2023 17.62 -0.58 -3.19% 18.17 18.35 17.475 30,268
Nov 22 2023 18.20 0.21 1.17% 17.84 18.6095 17.84 84,398
Nov 21 2023 17.99 -0.11 -0.61% 18.00 18.28 17.258 108,775
Nov 20 2023 18.10 0.85 4.93% 17.23 18.11 17.11 150,022
Nov 17 2023 17.25 -1.08 -5.89% 18.04 18.10 16.89 193,709
Nov 16 2023 18.33 0.89 5.1% 17.37 18.74 17.37 144,481
Nov 15 2023 17.44 0.60 3.56% 16.71 17.97 16.56 161,911
Nov 14 2023 16.84 0.23 1.38% 16.61 17.32 16.16 146,139
Nov 13 2023 16.61 -0.20 -1.19% 16.62 16.80 16.10 145,357
Nov 10 2023 16.81 -0.37 -2.15% 17.06 17.1922 16.52 122,104
Nov 09 2023 17.18 1.11 6.91% 16.12 17.69 16.10 295,320
Nov 08 2023 16.07 -1.41 -8.07% 17.61 17.61 16.00 256,100
Nov 07 2023 17.48 -7.89 -31.1% 20.29 20.9973 16.11 403,192
Nov 06 2023 25.37 -0.36 -1.4% 26.10 26.505 25.14 72,916
Nov 03 2023 25.73 0.56 2.22% 25.34 25.93 25.0901 63,686
Nov 02 2023 25.17 -0.24 -0.94% 25.69 26.2894 24.87 95,482
Nov 01 2023 25.41 -0.17 -0.66% 25.33 26.00 25.15 86,430
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock