Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Core Molding Technologies, Inc. CMT

Full chart Compare
Set alert

Price alert · CMT

All alert types
22.17 USD -1.21 (-5.18%)

Regular-session close

22.17 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.17 Day range 23.49
17.56 52-week range 28.35
YTD
+10.57%
1 year
+15.47%

CMT price history

CMT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.7923.4922.1722.17-1.21-5.18%20,454
Nov 12, 202622.1823.5021.9723.38+1.42+6.47%40,300
Nov 11, 202622.8622.8621.8221.96-0.67-2.96%16,700
Nov 10, 202621.9122.9721.9122.63+0.25+1.12%34,600
Nov 9, 202621.6722.3821.4022.38+0.71+3.28%25,100
Nov 6, 202621.1921.7320.8621.67+0.62+2.95%31,700
Nov 5, 202620.9921.1520.7721.05-0.11-0.52%49,600
Nov 4, 202621.1021.9520.9021.16+0.38+1.83%37,900
Nov 3, 202623.1523.1520.5220.78-1.82-8.05%36,100
Nov 2, 202622.5423.1622.0222.60+0.20+0.89%53,300
Oct 30, 202622.7123.1122.2322.40-0.12-0.53%26,100
Oct 29, 202622.4622.7022.1422.52+0.33+1.49%29,100
Oct 28, 202622.8622.8621.8222.19-0.59-2.59%57,200
Oct 27, 202622.7522.8722.4022.78+0.17+0.75%16,900
Oct 26, 202622.8622.9822.5122.61-0.52-2.25%17,900
Oct 23, 202623.4623.9623.0023.13-1.11-4.58%43,700
Oct 22, 202623.2324.3423.2324.24+0.70+2.97%41,400
Oct 21, 202622.6023.6022.6023.54+0.98+4.34%50,700
Oct 20, 202622.5723.0122.4522.56+0.12+0.53%52,600
Oct 19, 202623.0023.1222.4222.44-0.47-2.05%42,500
Oct 16, 202623.3023.9422.6422.91-0.44-1.88%46,200
Oct 15, 202624.1024.2523.1223.35-0.70-2.91%50,500
Oct 14, 202623.5924.3723.4924.05+0.36+1.52%66,300
Oct 13, 202623.5823.8023.3923.69+0.22+0.94%32,000
Oct 12, 202623.3123.7323.3123.47+0.20+0.86%44,700
Oct 9, 202623.2823.7023.2123.27+0.26+1.13%32,400
Oct 8, 202622.9423.8122.9423.01-0.04-0.17%44,800
Oct 7, 202622.9923.3422.9623.05-0.47-2.00%21,600
Oct 6, 202623.6323.8623.3223.52+0.02+0.09%24,700
Oct 5, 202623.0923.6622.8623.50+0.48+2.09%32,100
Oct 2, 202623.2523.4322.9023.02+0.07+0.31%63,500
Oct 1, 202622.5323.3422.5322.95+0.20+0.88%63,400
Sep 30, 202622.7523.3122.4622.75+0.24+1.07%48,400
Sep 29, 202622.6523.1022.5122.51+0.01+0.04%32,700
Sep 28, 202623.1823.1822.4822.50-0.71-3.06%41,100
Sep 25, 202623.2623.4022.5523.21+0.11+0.48%48,400
Sep 24, 202622.8523.4522.8323.10+0.16+0.70%25,700
Sep 23, 202623.6323.6322.7322.94-0.86-3.61%35,600
Sep 22, 202623.7224.1523.5023.80+0.28+1.19%61,400
Sep 21, 202623.9024.9023.2823.52-0.68-2.81%32,100
Sep 18, 202623.7724.2722.6224.20+0.55+2.33%113,200
Sep 17, 202623.7223.9823.3923.65+0.23+0.98%37,300
Sep 16, 202623.8224.2023.2223.42-0.15-0.64%40,500
Sep 15, 202623.4023.6023.1123.57+0.16+0.68%27,500
Sep 14, 202623.9623.9623.1623.41-0.34-1.43%26,600
Sep 11, 202623.7523.9823.4823.75+0.07+0.30%28,400
Sep 10, 202623.6623.9523.4223.68-0.01-0.04%18,300
Sep 9, 202623.7124.0223.6423.69-0.02-0.08%21,800
Sep 8, 202624.2824.2823.6923.71-0.41-1.70%25,300
Sep 4, 202623.8424.4023.7024.12+0.08+0.33%23,200
Sep 3, 202624.5824.5823.0324.04-0.12-0.50%16,800
Sep 2, 202625.2325.2323.7624.16-0.56-2.27%49,500
Sep 1, 202624.9025.3624.5224.72-0.33-1.32%16,000
Aug 31, 202625.0825.5524.5725.05+0.05+0.20%26,000
Aug 28, 202625.1025.8624.9125.000.000.00%24,700
Aug 27, 202625.1325.4124.7425.00-0.24-0.95%12,100
Aug 26, 202625.3425.5024.8125.24-0.10-0.39%20,500
Aug 25, 202625.1126.5725.0725.34+0.25+1.00%26,400
Aug 24, 202625.5726.3925.0925.09-1.06-4.05%24,200
Aug 21, 202626.3526.6025.8826.15-0.03-0.11%36,600
Aug 20, 202626.0026.6625.9426.18+0.08+0.31%15,400
Aug 19, 202626.2027.3725.9626.10+0.03+0.12%36,600
Aug 18, 202626.3826.6225.6026.07-0.21-0.80%31,900
Aug 17, 202625.3126.3124.7326.28+0.97+3.83%23,100
Aug 14, 202625.8725.9924.6225.31-0.51-1.98%16,100

65 days, newest first. Daily bars as drawn on the CMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.