Core Molding Technologies... (CMT)
15.10
0.19 (1.27%)
At close: Jan 15, 2025, 10:21 AM
CMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.90 | 15.11 | 14.63 | 14.91 | 0.22 | 1.50% | 58,172 |
| Jan 13, 2025 | 14.24 | 14.79 | 14.23 | 14.69 | 0.21 | 1.45% | 54,100 |
| Jan 10, 2025 | 14.81 | 15.01 | 14.42 | 14.48 | -0.38 | -2.56% | 62,500 |
| Jan 8, 2025 | 15.35 | 15.35 | 14.67 | 14.86 | -0.49 | -3.19% | 73,200 |
| Jan 7, 2025 | 15.63 | 15.72 | 15.33 | 15.35 | -0.26 | -1.67% | 50,349 |
| Jan 6, 2025 | 15.80 | 15.99 | 15.52 | 15.61 | -0.12 | -0.76% | 93,901 |
| Jan 3, 2025 | 15.79 | 16.02 | 15.60 | 15.73 | 0.13 | 0.83% | 46,328 |
| Jan 2, 2025 | 16.79 | 16.79 | 15.60 | 15.60 | -0.94 | -5.68% | 34,300 |
| Dec 31, 2024 | 16.50 | 16.87 | 16.47 | 16.54 | 0.13 | 0.79% | 67,600 |
| Dec 30, 2024 | 16.49 | 16.56 | 16.00 | 16.41 | -0.10 | -0.61% | 68,600 |
| Dec 27, 2024 | 16.29 | 16.68 | 16.29 | 16.51 | -0.07 | -0.42% | 45,000 |
| Dec 26, 2024 | 16.60 | 16.60 | 16.40 | 16.58 | -0.01 | -0.06% | 36,700 |
| Dec 24, 2024 | 16.29 | 16.67 | 16.29 | 16.59 | 0.14 | 0.85% | 42,728 |
| Dec 23, 2024 | 16.10 | 16.51 | 16.10 | 16.45 | 0.25 | 1.54% | 41,700 |
| Dec 20, 2024 | 15.76 | 16.29 | 15.59 | 16.20 | 0.22 | 1.38% | 95,602 |
| Dec 19, 2024 | 15.73 | 16.21 | 15.58 | 15.98 | 0.41 | 2.63% | 39,900 |
| Dec 18, 2024 | 15.89 | 16.25 | 15.51 | 15.57 | -0.40 | -2.50% | 49,600 |
| Dec 17, 2024 | 16.19 | 16.23 | 15.94 | 15.97 | -0.12 | -0.75% | 31,142 |
| Dec 16, 2024 | 16.45 | 16.55 | 16.09 | 16.09 | -0.22 | -1.35% | 29,000 |
| Dec 13, 2024 | 16.17 | 16.48 | 15.93 | 16.31 | 0.18 | 1.12% | 37,200 |
| Dec 12, 2024 | 16.08 | 16.27 | 15.77 | 16.13 | 0.06 | 0.37% | 48,007 |
| Dec 11, 2024 | 16.18 | 16.32 | 15.95 | 16.07 | -0.09 | -0.56% | 39,100 |
| Dec 10, 2024 | 16.43 | 16.51 | 16.11 | 16.16 | -0.27 | -1.64% | 48,103 |
| Dec 9, 2024 | 16.52 | 16.78 | 16.43 | 16.43 | 0.03 | 0.18% | 30,809 |
| Dec 6, 2024 | 16.66 | 16.78 | 16.32 | 16.40 | -0.15 | -0.91% | 27,900 |
| Dec 5, 2024 | 16.90 | 17.01 | 16.43 | 16.55 | -0.46 | -2.70% | 25,147 |
| Dec 4, 2024 | 16.89 | 17.22 | 16.77 | 17.01 | 0.00 | 0.00% | 30,700 |
| Dec 3, 2024 | 17.14 | 17.14 | 16.77 | 17.01 | -0.06 | -0.35% | 41,000 |
| Dec 2, 2024 | 16.76 | 17.20 | 16.43 | 17.07 | 0.53 | 3.20% | 58,814 |
| Nov 29, 2024 | 16.66 | 16.92 | 16.45 | 16.54 | -0.07 | -0.42% | 16,400 |
| Nov 27, 2024 | 17.73 | 17.89 | 16.55 | 16.61 | -0.87 | -4.98% | 41,900 |
| Nov 26, 2024 | 17.61 | 17.95 | 17.44 | 17.48 | -0.29 | -1.63% | 58,500 |
| Nov 25, 2024 | 17.69 | 17.86 | 17.46 | 17.77 | 0.27 | 1.54% | 56,629 |
| Nov 22, 2024 | 16.89 | 17.65 | 16.89 | 17.50 | 0.62 | 3.67% | 54,600 |
| Nov 21, 2024 | 16.03 | 16.95 | 15.89 | 16.88 | 1.02 | 6.43% | 63,618 |
| Nov 20, 2024 | 16.17 | 16.19 | 15.81 | 15.86 | -0.24 | -1.49% | 32,627 |
| Nov 19, 2024 | 16.19 | 16.40 | 15.92 | 16.10 | -0.21 | -1.29% | 19,841 |
| Nov 18, 2024 | 16.12 | 16.53 | 16.12 | 16.31 | 0.20 | 1.24% | 36,400 |
| Nov 15, 2024 | 16.47 | 16.61 | 16.02 | 16.11 | -0.63 | -3.76% | 31,600 |
| Nov 14, 2024 | 16.41 | 16.79 | 16.41 | 16.74 | 0.33 | 2.01% | 32,300 |
| Nov 13, 2024 | 16.93 | 16.93 | 16.40 | 16.41 | -0.24 | -1.44% | 39,800 |
| Nov 12, 2024 | 17.29 | 17.29 | 16.55 | 16.65 | -0.62 | -3.59% | 35,200 |
| Nov 11, 2024 | 17.00 | 17.49 | 16.83 | 17.27 | 0.27 | 1.59% | 66,106 |
| Nov 8, 2024 | 16.79 | 17.09 | 16.63 | 17.00 | 0.22 | 1.31% | 52,200 |
| Nov 7, 2024 | 16.80 | 17.01 | 16.75 | 16.78 | -0.13 | -0.77% | 30,901 |
| Nov 6, 2024 | 15.92 | 17.10 | 15.60 | 16.91 | 1.55 | 10.09% | 75,600 |
| Nov 5, 2024 | 15.38 | 15.86 | 15.35 | 15.36 | -0.37 | -2.35% | 27,701 |
| Nov 4, 2024 | 15.16 | 15.78 | 15.16 | 15.73 | 0.60 | 3.97% | 32,172 |
| Nov 1, 2024 | 15.30 | 15.43 | 15.05 | 15.13 | 0.08 | 0.53% | 25,900 |
| Oct 31, 2024 | 15.62 | 15.62 | 15.05 | 15.05 | -0.45 | -2.90% | 26,500 |