CMT

Core Molding Technologies Historical Data

CMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 14.12 -0.47 -3.22% 14.64 14.64 14.12 4,026
Jul 28 2021 14.59 0.49 3.48% 14.28 14.59 14.10 21,095
Jul 27 2021 14.10 -0.58 -3.95% 14.66 14.66 14.00 18,546
Jul 26 2021 14.68 0.02 0.14% 14.66 15.02 14.66 5,319
Jul 23 2021 14.66 -0.06 -0.41% 14.78 14.78 14.40 8,467
Jul 22 2021 14.72 0.07 0.48% 14.65 14.7794 14.51 3,701
Jul 21 2021 14.65 0.23 1.6% 14.22 14.80 14.17 22,530
Jul 20 2021 14.42 0.29 2.05% 14.17 14.58 14.16 23,873
Jul 19 2021 14.13 -0.22 -1.53% 13.77 14.46 13.7137 19,725
Jul 16 2021 14.35 -0.75 -4.97% 15.18 15.417 14.17 53,126
Jul 15 2021 15.10 -0.52 -3.33% 15.60 15.7636 14.58 36,431
Jul 14 2021 15.62 -0.18 -1.11% 16.12 16.12 15.5001 32,546
Jul 13 2021 15.795 0.02 0.1% 15.75 16.1599 15.65 7,065
Jul 12 2021 15.78 -0.29 -1.8% 15.92 15.955 15.78 32,113
Jul 09 2021 16.07 -0.37 -2.25% 16.60 16.60 15.94 32,984
Jul 08 2021 16.44 -0.35 -2.08% 16.43 16.60 16.08 11,411
Jul 07 2021 16.79 0.07 0.42% 16.85 17.0599 16.50 30,695
Jul 06 2021 16.72 -0.56 -3.24% 17.34 17.34 16.3999 81,807
Jul 05 2021 17.28 0.00 +0.00% 17.02 17.35 17.02 0
Jul 02 2021 17.28 0.23 1.35% 17.02 17.35 17.02 57,473
Jul 01 2021 17.05 1.62 10.5% 15.65 17.17 15.50 223,650
Jun 30 2021 15.43 -0.03 -0.19% 15.45 16.00 15.33 80,087
Jun 29 2021 15.46 0.22 1.44% 15.44 15.64 15.22 23,945
Jun 28 2021 15.24 -0.41 -2.62% 15.23 15.6756 14.83 46,643
Jun 25 2021 15.65 -0.13 -0.82% 15.85 15.855 15.33 59,191
Jun 24 2021 15.78 0.32 2.07% 15.85 16.05 15.2138 66,916
Jun 23 2021 15.46 0.76 5.17% 14.88 15.66 14.85 88,888
Jun 22 2021 14.70 0.24 1.66% 14.52 14.9199 14.40 252,834
Jun 21 2021 14.46 0.71 5.16% 13.88 14.65 13.7001 110,982
Jun 18 2021 13.75 -0.20 -1.43% 13.95 14.17 13.75 40,131
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 31 2021 13.50 0.00 +0.00% 13.53 13.54 13.195 0
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
May 17 2021 13.79 -0.10 -0.72% 13.88 13.9372 13.5639 10,795
May 14 2021 13.89 0.21 1.54% 13.72 13.9048 13.66 15,228
May 13 2021 13.68 -0.32 -2.29% 14.03 14.03 13.4601 33,327
May 12 2021 14.00 0.00 0.0% 13.91 14.31 13.52 90,613
May 11 2021 14.00 -0.01 -0.07% 13.72 14.49 13.15 38,251
May 10 2021 14.01 0.03 0.21% 13.71 14.50 13.40 57,148
May 07 2021 13.98 2.66 23.5% 11.83 14.07 11.8213 132,542
May 06 2021 11.32 -0.07 -0.61% 11.40 11.48 11.32 2,761
May 05 2021 11.39 -0.33 -2.82% 11.67 11.6769 11.35 5,168
May 04 2021 11.72 -0.06 -0.53% 11.78 11.80 11.6025 5,108
May 03 2021 11.782 0.77 7.01% 11.01 11.91 11.01 32,627


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.