New Zealand markets closed

Core Molding Technologies, Inc. (CMT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.93+0.39 (+2.10%)
At close: 04:00PM EDT
18.93 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.4519.1018.3718.9318.9340,849
27 Mar 202418.6018.6018.2118.5418.5430,800
26 Mar 202418.6318.9318.3218.3818.3831,900
25 Mar 202418.9919.2017.9418.6518.6562,100
22 Mar 202419.8519.8518.7218.7218.7239,300
21 Mar 202419.5019.9619.2819.8619.8661,700
20 Mar 202418.6319.7018.5319.5119.5154,600
19 Mar 202418.0218.7018.0118.6718.6766,000
18 Mar 202418.4918.5617.9518.1118.1168,700
15 Mar 202418.1619.0418.1618.3918.39118,600
14 Mar 202418.9918.9918.1018.1918.1960,700
13 Mar 202419.4019.5118.9519.1919.1937,800
12 Mar 202419.5020.3018.8619.2319.23117,700
11 Mar 202419.6519.8319.1819.3719.3761,600
08 Mar 202419.2519.4919.1719.3619.3628,700
07 Mar 202419.4319.4618.9019.1319.1336,000
06 Mar 202418.9219.7518.8619.3219.3260,900
05 Mar 202418.7318.9518.4518.8118.8138,200
04 Mar 202418.5318.9118.5318.6518.6528,800
01 Mar 202418.3118.7918.3118.5418.5432,900
29 Feb 202418.3118.9518.2018.3718.3767,800
28 Feb 202418.0818.2918.0418.2518.2533,700
27 Feb 202417.7518.3317.7518.1818.1855,100
26 Feb 202417.2117.8617.2117.7417.7429,500
23 Feb 202417.0217.4216.9517.4117.4121,300
22 Feb 202416.8117.1416.6117.1317.1334,100
21 Feb 202416.6517.0716.6516.8616.8624,200
20 Feb 202417.7517.7816.8816.8916.8921,000
16 Feb 202417.7818.3017.7817.8517.8538,400
15 Feb 202417.2217.8817.2217.8617.8652,800
14 Feb 202417.0217.2316.8317.1917.1929,500
13 Feb 202417.2717.4416.7116.7916.7967,700
12 Feb 202417.0117.9017.0017.6217.6261,500
09 Feb 202416.5617.2216.5617.0217.0250,300
08 Feb 202416.5417.0416.5416.9216.9238,000
07 Feb 202416.6216.6816.1816.5516.5540,300
06 Feb 202416.9816.9816.3616.4216.4241,100
05 Feb 202417.0217.0216.4016.6016.6051,800
02 Feb 202417.6617.8017.2517.2717.2742,300
01 Feb 202417.4617.8617.4617.7317.7346,000
31 Jan 202417.6117.8617.2117.3017.3056,500
30 Jan 202417.4317.9117.2517.6417.6448,400
29 Jan 202417.2217.6017.1317.5317.5342,700
26 Jan 202417.8517.8517.3117.4117.4138,500
25 Jan 202417.8417.9817.4717.7817.7839,400
24 Jan 202418.1218.2117.6617.8117.8153,900
23 Jan 202418.3518.5017.8117.8317.8366,500
22 Jan 202417.6118.3717.5018.3518.35101,500
19 Jan 202417.5017.6117.1417.6117.6179,100
18 Jan 202417.2217.6417.2017.4617.4691,800
17 Jan 202416.6917.2416.6917.1317.13119,000
16 Jan 202416.9917.3616.8816.9816.9877,100
12 Jan 202417.2317.6216.9717.0817.0861,200
11 Jan 202416.9817.2816.7317.1417.1467,600
10 Jan 202417.2517.3416.9317.1217.1245,500
09 Jan 202417.0917.5217.0217.4117.4161,200
08 Jan 202417.1117.3416.9217.2317.2362,100
05 Jan 202416.7017.2916.7017.1617.1667,600
04 Jan 202417.5417.5416.8617.1217.1284,800
03 Jan 202417.6217.9917.2417.3717.3795,500
02 Jan 202418.5318.7317.7217.8017.8082,000
29 Dec 202318.8718.9918.0818.5318.53299,100
28 Dec 202318.8519.1018.7218.9818.9869,400
27 Dec 202318.5019.0318.3119.0019.0072,400
26 Dec 202318.6618.7518.2118.4118.4181,800
22 Dec 202319.2419.3318.6218.6418.6484,400
21 Dec 202319.1719.4218.9319.3419.3460,300
20 Dec 202319.0019.8418.8919.0019.0072,500
19 Dec 202318.0019.0718.0019.0719.07134,400
18 Dec 202318.2618.3917.8718.0418.0453,300
15 Dec 202318.7918.8118.3518.3918.39130,100
14 Dec 202318.2518.7818.2418.5618.5695,400
13 Dec 202318.1818.3417.2318.3218.32119,800
12 Dec 202318.1918.6918.0818.3918.3963,400
11 Dec 202318.6418.6417.4618.3518.35125,700
08 Dec 202319.1019.1318.3618.6518.65123,300
07 Dec 202319.1719.6218.6919.1219.12140,600
06 Dec 202318.6019.3718.6019.2519.25113,800
05 Dec 202318.4418.9518.1818.6518.6586,600
04 Dec 202318.1518.1917.7517.9117.91142,700
01 Dec 202317.8518.5117.8518.0118.01121,200
30 Nov 202318.2018.4917.9017.9917.9970,200
29 Nov 202317.3618.3117.3018.3118.31101,500
28 Nov 202318.0218.0617.0617.2517.2591,500
27 Nov 202317.8818.2317.7118.1918.1970,700
24 Nov 202318.1718.3517.4817.6217.6230,300
22 Nov 202317.8418.6117.8418.2018.2084,400
21 Nov 202318.0018.2817.2617.9917.99108,800
20 Nov 202317.2318.1117.1118.1018.10162,600
17 Nov 202318.0418.0816.8917.2517.25193,700
16 Nov 202317.3718.7417.3718.3318.33150,100
15 Nov 202316.7117.9716.5617.4417.44161,900
14 Nov 202316.6117.3216.1616.8416.84155,100
13 Nov 202316.6216.8016.1016.6116.61145,400
10 Nov 202317.0617.1916.5216.8116.81122,100
09 Nov 202316.1217.6916.1017.1817.18295,300
08 Nov 202317.6117.6116.0016.0716.07256,100
07 Nov 202320.2921.0016.1117.4817.48409,500
06 Nov 202326.1026.5125.1425.3725.3776,700
03 Nov 202325.3425.9325.0925.7325.7368,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...