CMT

Core Molding Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 13.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.95
more quote information »

CMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1714.499913.0213.7043,1860.785.92%
1 Month14.0014.499912.6513.4323,939-0.05-0.36%
3 Months11.6714.5011.00812.7427,7312.2819.54%
6 Months14.2114.9211.00812.7330,703-0.26-1.83%
1 Year4.4014.923.8110.7129,8569.55217.05%
3 Years14.9117.401.037.7029,880-0.96-6.44%
5 Years13.7224.501.0312.0833,1500.231.68%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 13.95 0.15 1.09% 13.85 14.1499 13.80 67,516
Jun 16 2021 13.80 0.78 5.99% 13.52 14.4999 13.40 86,593
Jun 15 2021 13.02 -0.48 -3.56% 13.06 13.78 13.02 8,702
Jun 14 2021 13.50 0.20 1.5% 13.80 13.80 13.50 8,503
Jun 11 2021 13.30 0.18 1.37% 13.17 13.7034 13.05 44,617
Jun 10 2021 13.12 0.09 0.69% 13.18 13.18 13.03 2,062
Jun 09 2021 13.03 -0.09 -0.69% 13.12 13.20 12.9988 7,687
Jun 08 2021 13.12 0.29 2.26% 12.93 13.12 12.75 26,076
Jun 07 2021 12.83 0.11 0.86% 12.72 12.96 12.70 39,265
Jun 04 2021 12.72 -0.45 -3.42% 13.18 13.18 12.72 14,321
Jun 03 2021 13.17 0.25 1.93% 12.90 13.205 12.65 10,460
Jun 02 2021 12.92 -0.14 -1.07% 13.01 13.43 12.85 22,837
Jun 01 2021 13.06 -0.44 -3.26% 13.50 13.50 13.01 23,303
May 28 2021 13.50 0.14 1.05% 13.53 13.54 13.195 23,315
May 27 2021 13.36 -0.38 -2.76% 13.79 13.79 13.36 5,703
May 26 2021 13.739 0.34 2.53% 13.43 13.89 13.40 15,426
May 25 2021 13.40 -0.26 -1.9% 13.77 13.97 13.40 39,985
May 24 2021 13.66 -0.25 -1.8% 13.97 13.99 13.65 3,065
May 21 2021 13.91 0.22 1.57% 14.00 14.00 13.6363 5,409
May 20 2021 13.695 -0.04 -0.31% 13.74 13.90 13.48 21,448
May 19 2021 13.738 -0.26 -1.87% 13.79 13.85 13.65 4,383
May 18 2021 14.00 0.21 1.52% 13.99 14.33 13.79 17,333
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.