Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Core Molding Technologies Inc Common Stock (CMT)

27.27
+0.97 (3.69%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Core Molding Technologies Inc Common Stock (CMT)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202626.6027.9326.3027.2758,38127.27
4/16/202626.3526.5426.0026.3034,86226.30
4/15/202625.8526.4025.3126.3636,17026.36
4/14/202625.4726.4725.2025.9354,56925.93
4/13/202623.9825.8923.5125.5788,64925.57
4/10/202623.1123.8922.1723.8139,12023.81
4/09/202623.2223.3422.8423.2736,62723.27
4/08/202623.4023.4022.8323.0230,86323.02
4/07/202622.3523.0022.1722.7428,28722.74
4/06/202622.3622.7821.8522.4128,19922.41
4/02/202622.1222.4021.6422.1718,97622.17
4/01/202622.4822.7922.2522.4017,73622.40
3/31/202622.9722.9722.1222.4035,03122.40
3/30/202622.9722.9721.9122.6034,34722.60
3/27/202622.4222.9721.5221.9643,06121.96
3/26/202620.7022.6620.6022.5438,69222.54
3/25/202621.7221.7220.4620.9136,71920.91
3/24/202621.1321.7921.0621.0633,26021.06
3/23/202620.3721.7920.3721.7226,95121.72
3/20/202620.3720.5519.7020.0668,27920.06
3/19/202620.4520.6720.1020.4419,43420.44
3/18/202620.2520.8120.1220.7430,06920.74
3/17/202619.9020.8519.9020.4625,51420.46
3/16/202619.7820.0019.2519.7513,84719.75
3/13/202619.4019.7819.0319.3218,79119.32
3/12/202618.7119.5818.6119.4758,79919.47
3/11/202619.2520.0018.3018.4819,60318.48
3/10/202619.8620.9819.0619.5665,65119.56
3/09/202618.8319.1117.7118.0547,40418.05
3/06/202618.6218.9818.5718.8112,88318.81
3/05/202619.3419.3418.9419.1826,89119.18
3/04/202619.3620.1219.3119.3123,20419.31
3/03/202618.9619.7518.8819.3212,73919.32
3/02/202618.4119.7718.4119.7647,88119.76
2/27/202618.9319.0418.2518.2520,30018.25
2/26/202618.6619.8218.6619.1712,49719.17
2/25/202619.2219.6019.0019.4219,95319.42
2/24/202619.3619.3619.0519.2014,85119.20
2/23/202619.2019.9618.7419.2937,96119.29
2/20/202619.4219.4218.9219.208,28019.20
2/19/202618.9019.9018.9019.4715,80819.47
2/18/202619.0519.6619.0219.4519,40219.45
2/17/202618.7719.2618.7019.0025,93719.00
2/13/202619.6519.8919.1619.1617,10019.16
2/12/202620.0120.0119.5219.8920,69619.89
2/11/202620.1120.3019.3120.0616,10320.06
2/10/202620.0920.2319.6619.6619,69919.66
2/09/202619.9420.3619.9420.1021,59020.10
2/06/202620.6320.9820.4520.4524,16120.45
2/05/202620.0320.5920.0020.5512,45420.55
2/04/202619.8020.3319.8020.2523,25820.25
2/03/202619.6319.9519.6319.7129,96119.71
2/02/202619.8120.1619.2519.7329,40619.73
1/30/202618.7919.8818.7619.5225,91919.52
1/29/202618.9919.4218.7719.4213,26619.42
1/28/202618.9919.1918.7218.8017,28618.80
1/27/202618.4218.9818.4218.777,97618.77
1/26/202618.5719.0618.5718.6616,77218.66
1/23/202619.1019.1018.6118.7010,06318.70
1/22/202619.2219.4318.4519.4232,50119.42
1/21/202618.4319.2918.4319.1314,36319.13
1/20/202618.5118.6718.1018.3424,37718.34