Advertisement
U.S. markets closed

Core Molding Technologies, Inc. (CMT)

NYSE American - NYSE American Delayed Price. Currency in USD
18.93+0.39 (+2.10%)
At close: 04:00PM EDT
18.93 0.00 (0.00%)
After hours: 06:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.4519.1018.3718.9318.9340,800
Mar 27, 202418.6018.6018.2118.5418.5430,800
Mar 26, 202418.6318.9318.3218.3818.3831,900
Mar 25, 202418.9919.2017.9418.6518.6562,100
Mar 22, 202419.8519.8518.7218.7218.7239,300
Mar 21, 202419.5019.9619.2819.8619.8661,700
Mar 20, 202418.6319.7018.5319.5119.5154,600
Mar 19, 202418.0218.7018.0118.6718.6766,000
Mar 18, 202418.4918.5617.9518.1118.1168,700
Mar 15, 202418.1619.0418.1618.3918.39118,600
Mar 14, 202418.9918.9918.1018.1918.1960,700
Mar 13, 202419.4019.5118.9519.1919.1937,800
Mar 12, 202419.5020.3018.8619.2319.23117,700
Mar 11, 202419.6519.8319.1819.3719.3761,600
Mar 08, 202419.2519.4919.1719.3619.3628,700
Mar 07, 202419.4319.4618.9019.1319.1336,000
Mar 06, 202418.9219.7518.8619.3219.3260,900
Mar 05, 202418.7318.9518.4518.8118.8138,200
Mar 04, 202418.5318.9118.5318.6518.6528,800
Mar 01, 202418.3118.7918.3118.5418.5432,900
Feb 29, 202418.3118.9518.2018.3718.3767,800
Feb 28, 202418.0818.2918.0418.2518.2533,700
Feb 27, 202417.7518.3317.7518.1818.1855,100
Feb 26, 202417.2117.8617.2117.7417.7429,500
Feb 23, 202417.0217.4216.9517.4117.4121,300
Feb 22, 202416.8117.1416.6117.1317.1334,100
Feb 21, 202416.6517.0716.6516.8616.8624,200
Feb 20, 202417.7517.7816.8816.8916.8921,000
Feb 16, 202417.7818.3017.7817.8517.8538,400
Feb 15, 202417.2217.8817.2217.8617.8652,800
Feb 14, 202417.0217.2316.8317.1917.1929,500
Feb 13, 202417.2717.4416.7116.7916.7967,700
Feb 12, 202417.0117.9017.0017.6217.6261,500
Feb 09, 202416.5617.2216.5617.0217.0250,300
Feb 08, 202416.5417.0416.5416.9216.9238,000
Feb 07, 202416.6216.6816.1816.5516.5540,300
Feb 06, 202416.9816.9816.3616.4216.4241,100
Feb 05, 202417.0217.0216.4016.6016.6051,800
Feb 02, 202417.6617.8017.2517.2717.2742,300
Feb 01, 202417.4617.8617.4617.7317.7346,000
Jan 31, 202417.6117.8617.2117.3017.3056,500
Jan 30, 202417.4317.9117.2517.6417.6448,400
Jan 29, 202417.2217.6017.1317.5317.5342,700
Jan 26, 202417.8517.8517.3117.4117.4138,500
Jan 25, 202417.8417.9817.4717.7817.7839,400
Jan 24, 202418.1218.2117.6617.8117.8153,900
Jan 23, 202418.3518.5017.8117.8317.8366,500
Jan 22, 202417.6118.3717.5018.3518.35101,500
Jan 19, 202417.5017.6117.1417.6117.6179,100
Jan 18, 202417.2217.6417.2017.4617.4691,800
Jan 17, 202416.6917.2416.6917.1317.13119,000
Jan 16, 202416.9917.3616.8816.9816.9877,100
Jan 12, 202417.2317.6216.9717.0817.0861,200
Jan 11, 202416.9817.2816.7317.1417.1467,600
Jan 10, 202417.2517.3416.9317.1217.1245,500
Jan 09, 202417.0917.5217.0217.4117.4161,200
Jan 08, 202417.1117.3416.9217.2317.2362,100
Jan 05, 202416.7017.2916.7017.1617.1667,600
Jan 04, 202417.5417.5416.8617.1217.1284,800
Jan 03, 202417.6217.9917.2417.3717.3795,500
Jan 02, 202418.5318.7317.7217.8017.8082,000
Dec 29, 202318.8718.9918.0818.5318.53299,100
Dec 28, 202318.8519.1018.7218.9818.9869,400
Dec 27, 202318.5019.0318.3119.0019.0072,400
Dec 26, 202318.6618.7518.2118.4118.4181,800
Dec 22, 202319.2419.3318.6218.6418.6484,400
Dec 21, 202319.1719.4218.9319.3419.3460,300
Dec 20, 202319.0019.8418.8919.0019.0072,500
Dec 19, 202318.0019.0718.0019.0719.07134,400
Dec 18, 202318.2618.3917.8718.0418.0453,300
Dec 15, 202318.7918.8118.3518.3918.39130,100
Dec 14, 202318.2518.7818.2418.5618.5695,400
Dec 13, 202318.1818.3417.2318.3218.32119,800
Dec 12, 202318.1918.6918.0818.3918.3963,400
Dec 11, 202318.6418.6417.4618.3518.35125,700
Dec 08, 202319.1019.1318.3618.6518.65123,300
Dec 07, 202319.1719.6218.6919.1219.12140,600
Dec 06, 202318.6019.3718.6019.2519.25113,800
Dec 05, 202318.4418.9518.1818.6518.6586,600
Dec 04, 202318.1518.1917.7517.9117.91142,700
Dec 01, 202317.8518.5117.8518.0118.01121,200
Nov 30, 202318.2018.4917.9017.9917.9970,200
Nov 29, 202317.3618.3117.3018.3118.31101,500
Nov 28, 202318.0218.0617.0617.2517.2591,500
Nov 27, 202317.8818.2317.7118.1918.1970,700
Nov 24, 202318.1718.3517.4817.6217.6230,300
Nov 22, 202317.8418.6117.8418.2018.2084,400
Nov 21, 202318.0018.2817.2617.9917.99108,800
Nov 20, 202317.2318.1117.1118.1018.10162,600
Nov 17, 202318.0418.0816.8917.2517.25193,700
Nov 16, 202317.3718.7417.3718.3318.33150,100
Nov 15, 202316.7117.9716.5617.4417.44161,900
Nov 14, 202316.6117.3216.1616.8416.84155,100
Nov 13, 202316.6216.8016.1016.6116.61145,400
Nov 10, 202317.0617.1916.5216.8116.81122,100
Nov 09, 202316.1217.6916.1017.1817.18295,300
Nov 08, 202317.6117.6116.0016.0716.07256,100
Nov 07, 202320.2921.0016.1117.4817.48409,500
Nov 06, 202326.1026.5125.1425.3725.3776,700
Nov 03, 202325.3425.9325.0925.7325.7368,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...