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
0.21 1.74% 12.31 16:15:02
Open Price Low Price High Price Close Price Prev Close
12.07 11.95 12.52 12.31 12.10
more quote information »

CMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.6213.483811.5012.5429,295-0.31-2.46%
1 Month11.9013.483811.5012.4825,3970.413.45%
3 Months11.4114.9211.4112.8936,2900.907.89%
6 Months5.6014.925.3010.8633,9956.71119.82%
1 Year3.0214.921.036.4941,2159.29307.62%
3 Years18.7819.871.038.1629,553-6.47-34.45%
5 Years11.1524.501.0312.1332,9371.1610.4%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 12.31 0.21 1.74% 12.07 12.52 11.95 20,436
Feb 23 2021 12.10 -0.26 -2.1% 12.31 12.31 11.50 37,609
Feb 22 2021 12.36 -0.19 -1.51% 12.30 12.4502 12.06 35,329
Feb 19 2021 12.55 -0.07 -0.58% 12.62 12.90 12.30 20,525
Feb 18 2021 12.6233 -0.63 -4.73% 13.16 13.24 12.1803 23,216
Feb 17 2021 13.25 0.55 4.33% 12.62 13.4838 12.52 29,795
Feb 16 2021 12.70 0.27 2.17% 12.45 12.88 12.2804 32,281
Feb 12 2021 12.43 0.22 1.8% 12.38 12.48 12.15 8,344
Feb 11 2021 12.21 -0.44 -3.48% 12.63 12.9354 12.10 14,854
Feb 10 2021 12.65 0.40 3.27% 12.27 13.00 11.98 38,857
Feb 09 2021 12.25 -0.14 -1.13% 12.39 12.4001 11.90 18,228
Feb 08 2021 12.39 -0.49 -3.8% 12.79 12.85 11.86 41,091
Feb 05 2021 12.88 0.03 0.23% 12.87 12.96 12.53 21,980
Feb 04 2021 12.85 0.05 0.39% 12.61 12.9187 12.57 20,309
Feb 03 2021 12.80 0.01 0.08% 13.25 13.25 12.70 19,682
Feb 02 2021 12.79 0.39 3.15% 12.71 12.89 12.58 19,662
Feb 01 2021 12.40 0.42 3.51% 11.90 12.43 11.8277 17,275
Jan 29 2021 11.98 -0.34 -2.76% 12.59 12.59 11.80 19,476
Jan 28 2021 12.32 0.32 2.67% 12.34 12.35 11.6001 13,919
Jan 27 2021 12.00 -0.20 -1.64% 11.90 12.099 11.50 50,114
Jan 26 2021 12.20 0.04 0.33% 12.29 12.635 12.16 27,793
Jan 25 2021 12.16 -0.73 -5.66% 12.81 13.06 11.85 99,458
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.