Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Core Molding Technologies Inc | CMT | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
18.11 |
CMT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 19.50 | 20.30 | 17.95 | 18.63 | 78,536 | -1.39 | -7.13% |
1 Month | 17.75 | 20.30 | 16.61 | 18.53 | 46,929 | 0.36 | 2.03% |
3 Months | 18.66 | 20.30 | 16.18 | 17.86 | 55,933 | -0.55 | -2.95% |
6 Months | 24.69 | 30.09 | 16.00 | 20.86 | 85,703 | -6.58 | -26.65% |
1 Year | 16.58 | 30.09 | 16.00 | 21.14 | 78,725 | 1.53 | 9.23% |
3 Years | 11.76 | 30.09 | 7.96 | 17.85 | 43,139 | 6.35 | 54.00% |
5 Years | 7.15 | 30.09 | 1.03 | 14.33 | 37,028 | 10.96 | 153.29% |
CMT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 18.11 | -0.28 | -1.52% | 18.49 | 18.56 | 17.95 | 63,250 |
Mar 15 2024 | 18.39 | 0.20 | 1.10% | 18.16 | 19.04 | 18.16 | 117,595 |
Mar 14 2024 | 18.19 | -1.00 | -5.21% | 18.99 | 18.99 | 18.10 | 60,689 |
Mar 13 2024 | 19.19 | -0.04 | -0.21% | 19.40 | 19.545 | 18.9501 | 32,485 |
Mar 12 2024 | 19.23 | -0.14 | -0.72% | 19.50 | 20.30 | 18.855 | 117,703 |
Mar 11 2024 | 19.37 | 0.01 | 0.05% | 19.65 | 19.8306 | 19.18 | 59,193 |
Mar 08 2024 | 19.36 | 0.23 | 1.20% | 19.25 | 19.49 | 19.1672 | 28,731 |
Mar 07 2024 | 19.13 | -0.19 | -0.98% | 19.43 | 19.54 | 18.90 | 33,322 |
Mar 06 2024 | 19.32 | 0.51 | 2.71% | 18.92 | 19.75 | 18.86 | 57,730 |
Mar 05 2024 | 18.81 | 0.16 | 0.86% | 18.73 | 18.955 | 18.4481 | 34,716 |
Mar 04 2024 | 18.65 | 0.11 | 0.59% | 18.53 | 18.91 | 18.53 | 26,476 |
Mar 01 2024 | 18.54 | 0.17 | 0.93% | 18.31 | 18.79 | 18.31 | 32,909 |
Feb 29 2024 | 18.37 | 0.12 | 0.66% | 18.31 | 18.95 | 18.196 | 67,833 |
Feb 28 2024 | 18.25 | 0.07 | 0.39% | 18.08 | 18.29 | 17.85 | 33,708 |
Feb 27 2024 | 18.18 | 0.44 | 2.48% | 17.75 | 18.33 | 17.75 | 52,172 |
Feb 26 2024 | 17.74 | 0.33 | 1.90% | 17.21 | 17.86 | 17.21 | 29,486 |
Feb 23 2024 | 17.41 | 0.28 | 1.63% | 17.02 | 17.42 | 16.955 | 18,849 |
Feb 22 2024 | 17.13 | 0.27 | 1.60% | 16.81 | 17.14 | 16.61 | 29,767 |
Feb 21 2024 | 16.86 | -0.03 | -0.18% | 16.65 | 17.07 | 16.65 | 24,200 |
Feb 20 2024 | 16.89 | -0.96 | -5.38% | 17.75 | 17.78 | 16.88 | 16,811 |