Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Core Molding Technologies (CMT) Historical Prices

108 Followers
CMT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202622.8622.8621.8221.9621.96-2.96%16,6950.47
Nov 10, 202621.9122.9721.9122.6322.63+4.43%34,5530.98
Nov 09, 202621.6722.3821.4022.3822.38+3.28%25,0570.72
Nov 06, 202621.1921.7320.8621.6721.67+2.95%31,6690.90
Nov 05, 202620.9921.1520.7721.0521.05-0.52%49,6301.43
Nov 04, 202621.1021.9520.9021.1621.16+1.83%37,8911.09
Nov 03, 202623.1523.1520.5220.7820.78-8.05%36,1321.05
Nov 02, 202622.5423.1622.0222.6022.60+0.89%53,2931.58
Oct 30, 202622.7123.1122.2322.4022.40-0.53%26,0950.77
Oct 29, 202622.4622.7022.1422.5222.52+1.49%29,1460.87
Oct 28, 202622.8622.8621.8222.1922.19-2.59%57,2461.73
Oct 27, 202622.7522.8722.4022.7822.78+0.75%16,9260.51
Oct 26, 202622.8622.9822.5122.6122.61-2.25%17,8830.54
Oct 23, 202623.4623.9623.0023.1323.13-4.58%43,7051.33
Oct 22, 202623.2324.3423.2324.2424.24+2.97%41,3801.27
Oct 21, 202622.6023.6022.6023.5423.54+4.34%50,7371.58
Oct 20, 202622.5723.0122.4522.5622.56+0.53%52,6041.64
Oct 19, 202623.0023.1222.4222.4422.44-2.05%42,4761.33
Oct 16, 202623.3023.9422.6422.9122.91-1.88%46,2481.46
Oct 15, 202624.1024.2523.1223.3523.35-2.91%50,4651.61
Oct 14, 202623.5924.3723.4924.0524.05+1.52%66,3332.15
Oct 13, 202623.5823.8023.3923.6923.69+0.94%31,9861.05
Oct 12, 202623.3123.7323.3123.4723.47+0.86%44,6891.48
Oct 09, 202623.2823.7023.2123.2723.27+1.13%32,3581.08
Oct 08, 202622.9423.8122.9423.0123.01-0.17%44,8361.50
Oct 07, 202622.9923.3422.9623.0523.05-2.00%21,5520.72
Oct 06, 202623.6323.8623.3223.5223.52+0.09%24,7090.83
Oct 05, 202623.0923.6622.8623.5023.50+2.09%32,1211.09
Oct 02, 202623.2523.4322.9023.0223.02+0.31%63,4862.21
Oct 01, 202622.5323.3422.5322.9522.95+0.88%63,3742.27
Sep 30, 202622.7523.3122.4622.7522.75+1.07%48,4361.78
Sep 29, 202622.6523.1022.5122.5122.51+0.04%32,7321.20
Sep 28, 202623.1823.1822.4822.5022.50-3.06%41,0871.53
Sep 25, 202623.2623.4022.5523.2123.21+0.48%48,3651.84
Sep 24, 202622.8523.4522.8323.1023.10+0.70%25,7190.98
Sep 23, 202623.6323.6322.7322.9422.94-3.61%35,6111.28
Sep 22, 202623.7224.1523.5023.8023.80+1.19%61,4432.27
Sep 21, 202623.9024.9023.2823.5223.52-2.81%32,0941.18
Sep 18, 202623.7724.2722.6224.2024.20+2.33%113,1624.42
Sep 17, 202623.7223.9823.3923.6523.65+0.98%37,3381.44
Sep 16, 202623.8224.2023.2223.4223.42-0.64%40,5001.56
Sep 15, 202623.4023.6023.1123.5723.57+0.68%27,4561.06
Sep 14, 202623.9623.9623.1623.4123.41-1.43%26,5941.03
Sep 11, 202623.7523.9823.4823.7523.75+0.30%28,3731.09
Sep 10, 202623.6623.9523.4223.6823.68-0.04%18,2830.70
Sep 09, 202623.7124.0223.6423.6923.69-0.08%21,7530.83
Sep 08, 202624.2824.2823.6923.7123.71-1.70%25,3210.95
Sep 07, 202623.8424.4023.7024.1224.120.00%00.00
Sep 04, 202623.8424.4023.7024.1224.12+0.33%23,1940.86
Sep 03, 202624.5824.5823.0324.0424.04-0.50%14,9290.56