CMT

Core Molding Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Core Molding Technologies Inc CMT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -1.02% 12.65 12:06:17
Open Price Low Price High Price Close Price Prev Close
12.51 12.51 12.91 12.78
more quote information »

CMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9513.5012.4413.1237,080-0.30-2.32%
1 Month10.3913.5010.0012.0324,8022.2621.75%
3 Months9.9913.508.5010.9815,2542.6626.63%
6 Months8.5013.508.251210.6414,3074.1548.82%
1 Year14.3114.797.9610.5520,087-1.66-11.6%
3 Years6.291317.351.038.6828,9296.36101.07%
5 Years21.0623.84991.0310.1827,219-8.41-39.93%

CMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 12.78 -0.19 -1.46% 12.95 12.98 12.58 58,253
Aug 17 2022 12.97 -0.24 -1.82% 13.10 13.45 12.58 21,391
Aug 16 2022 13.21 -0.09 -0.68% 13.01 13.50 13.01 18,600
Aug 15 2022 13.30 -0.10 -0.75% 13.33 13.3799 12.96 25,357
Aug 12 2022 13.40 0.73 5.76% 12.95 13.49 12.44 61,800
Aug 11 2022 12.67 0.68 5.67% 12.04 12.75 12.04 45,407
Aug 10 2022 11.99 0.94 8.51% 11.48 12.50 11.48 53,394
Aug 09 2022 11.05 -0.31 -2.73% 11.50 11.74 11.00 19,635
Aug 08 2022 11.36 0.24 2.16% 11.26 11.4984 11.09 5,340
Aug 05 2022 11.12 -0.07 -0.58% 11.00 11.48 11.00 10,555
Aug 04 2022 11.185 -0.59 -4.97% 11.75 11.75 11.00 10,154
Aug 03 2022 11.77 0.03 0.26% 11.25 12.10 11.25 13,819
Aug 02 2022 11.74 0.38 3.35% 11.18 12.35 11.18 34,718
Aug 01 2022 11.36 0.50 4.6% 10.97 11.36 10.05 28,484
Jul 29 2022 10.86 0.60 5.85% 10.31 11.33 10.3056 17,398
Jul 28 2022 10.26 0.21 2.09% 10.05 10.50 10.00 11,820
Jul 27 2022 10.05 0.03 0.3% 10.02 10.4938 10.00 16,559
Jul 26 2022 10.02 -0.16 -1.57% 10.39 10.50 10.02 21,803
Jul 25 2022 10.18 -0.04 -0.39% 10.08 10.41 10.07 18,310
Jul 22 2022 10.22 -0.18 -1.73% 10.39 10.64 10.09 3,246
Jul 21 2022 10.40 0.09 0.87% 10.37 10.40 10.04 25,606
Jul 20 2022 10.31 0.06 0.59% 10.32 10.43 9.96 20,552
Jul 19 2022 10.25 0.63 6.55% 9.83 10.59 9.83 26,380
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.

Log in to InvestorsHub
Register Now