CMT

Core Molding Technologies Historical Data

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 Last Traded
0.10 0.86% 11.70 14:14:28
Open Price Low Price High Price Close Price Prev Close
11.60 11.555 11.79 11.60
more quote information »

CMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9512.0911.55511.8128,030-0.25-2.09%
1 Month14.3114.6811.55512.7429,140-2.61-18.24%
3 Months17.3417.3411.55514.3330,005-5.64-32.53%
6 Months12.8717.3511.00814.0534,847-1.17-9.09%
1 Year9.3517.357.6913.0233,0022.3525.13%
3 Years6.9517.351.038.0528,5064.7568.35%
5 Years15.7824.501.0311.8830,518-4.08-25.86%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 11.60 -0.10 -0.85% 11.70 11.9081 11.60 13,617
Sep 23 2021 11.70 -0.12 -1.02% 11.78 11.87 11.599 22,538
Sep 22 2021 11.82 0.07 0.6% 11.91 12.09 11.56 30,481
Sep 21 2021 11.75 -0.16 -1.34% 11.97 11.97 11.66 18,333
Sep 20 2021 11.91 -0.35 -2.85% 11.95 12.09 11.65 55,180
Sep 17 2021 12.26 0.01 0.08% 12.22 12.6402 12.00 48,888
Sep 16 2021 12.25 -0.31 -2.47% 12.50 12.62 12.05 54,039
Sep 15 2021 12.56 0.10 0.8% 12.44 12.8899 12.40 33,465
Sep 14 2021 12.46 -0.65 -4.96% 13.06 13.06 12.40 30,851
Sep 13 2021 13.11 0.11 0.85% 12.99 13.23 12.675 17,729
Sep 10 2021 13.00 -0.34 -2.55% 13.34 13.35 12.60 37,108
Sep 09 2021 13.34 -0.03 -0.22% 13.37 13.48 13.34 5,377
Sep 08 2021 13.37 0.01 0.07% 13.33 13.52 13.30 39,313
Sep 07 2021 13.36 -0.39 -2.84% 13.92 13.92 13.35 31,094
Sep 03 2021 13.75 -0.28 -2.0% 14.05 14.05 13.71 18,522
Sep 02 2021 14.03 0.02 0.14% 14.02 14.1614 13.70 15,569
Sep 01 2021 14.01 0.24 1.74% 13.97 14.55 13.74 23,284
Aug 31 2021 13.77 -0.09 -0.65% 13.89 14.68 13.61 38,484
Aug 30 2021 13.86 -0.24 -1.7% 14.31 14.384 13.70 19,795
Aug 27 2021 14.10 -0.16 -1.12% 14.16 14.40 14.10 4,304
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.