Core Molding Technologies Inc (CMT) Historical Stock Data
18.71 ↑0.15 (0.84%)
As of May 6, 2024, 10:55am EST.
Historical Data
In the past 30 trading days, CMT is down -0.18% a day on average. There have been 13 days where Core Molding Technologies Inc closed green and 17 days where CMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.09 | 18.55 | ↑$0.46 (2.54%) | 17.91 | 18.55 | 24.40K |
| 2024-05-02 | 17.91 | 17.96 | ↑$0.05 (0.28%) | 17.67 | 18.06 | 27.53K |
| 2024-05-01 | 18.24 | 17.93 | ↓$0.31 (-1.70%) | 17.85 | 18.24 | 22.62K |
| 2024-04-30 | 19.13 | 18.02 | ↓$1.11 (-5.80%) | 17.98 | 19.23 | 43.09K |
| 2024-04-29 | 19.47 | 19.00 | ↓$0.47 (-2.41%) | 18.92 | 19.49 | 40.33K |
| 2024-04-26 | 18.72 | 19.37 | ↑$0.65 (3.47%) | 18.43 | 19.97 | 47.99K |
| 2024-04-25 | 18.88 | 18.66 | ↓$0.22 (-1.17%) | 18.34 | 19.11 | 34.22K |
| 2024-04-24 | 19.54 | 19.19 | ↓$0.35 (-1.79%) | 18.74 | 19.59 | 44.31K |
| 2024-04-23 | 19.34 | 19.57 | ↑$0.23 (1.19%) | 19.10 | 19.85 | 36.01K |
| 2024-04-22 | 19.70 | 19.34 | ↓$0.36 (-1.83%) | 19.34 | 19.70 | 48.24K |
| 2024-04-19 | 19.00 | 19.80 | ↑$0.80 (4.21%) | 18.82 | 19.80 | 51.65K |
| 2024-04-18 | 19.09 | 19.04 | ↓$0.05 (-0.26%) | 19.00 | 19.42 | 33.35K |
| 2024-04-17 | 19.72 | 19.06 | ↓$0.66 (-3.35%) | 18.67 | 19.72 | 46.95K |
| 2024-04-16 | 19.65 | 19.54 | ↓$0.11 (-0.56%) | 19.34 | 19.92 | 50.30K |
| 2024-04-15 | 18.43 | 19.76 | ↑$1.33 (7.22%) | 18.25 | 19.92 | 118.13K |
| 2024-04-12 | 18.21 | 18.39 | ↑$0.18 (0.99%) | 18.17 | 18.69 | 34.14K |
| 2024-04-11 | 17.94 | 18.30 | ↑$0.36 (2.01%) | 17.90 | 18.33 | 25.77K |
| 2024-04-10 | 17.57 | 17.88 | ↑$0.31 (1.76%) | 17.51 | 17.89 | 35.56K |
| 2024-04-09 | 17.84 | 18.14 | ↑$0.30 (1.68%) | 17.52 | 18.22 | 58.29K |
| 2024-04-08 | 18.00 | 17.72 | ↓$0.28 (-1.56%) | 17.04 | 18.00 | 84.38K |
| 2024-04-05 | 17.52 | 17.93 | ↑$0.41 (2.34%) | 17.52 | 18.18 | 29.11K |
| 2024-04-04 | 18.20 | 17.57 | ↓$0.63 (-3.46%) | 17.38 | 18.25 | 41.06K |
| 2024-04-03 | 17.81 | 18.11 | ↑$0.30 (1.68%) | 17.81 | 18.46 | 36.21K |
| 2024-04-02 | 18.50 | 17.93 | ↓$0.57 (-3.08%) | 17.85 | 18.71 | 42.27K |
| 2024-04-01 | 18.91 | 18.65 | ↓$0.26 (-1.37%) | 18.61 | 18.92 | 20.99K |
| 2024-03-28 | 18.45 | 18.93 | ↑$0.48 (2.60%) | 18.37 | 19.10 | 40.85K |
| 2024-03-27 | 18.60 | 18.54 | ↓$0.06 (-0.32%) | 18.21 | 18.60 | 30.80K |
| 2024-03-26 | 18.63 | 18.38 | ↓$0.25 (-1.34%) | 18.32 | 18.93 | 31.91K |
| 2024-03-25 | 18.99 | 18.65 | ↓$0.34 (-1.79%) | 17.94 | 19.20 | 62.09K |
| 2024-03-22 | 19.85 | 18.72 | ↓$1.13 (-5.69%) | 18.72 | 19.85 | 39.27K |
Create an account or log in to view more rows.
$CMT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CMT Markets about as efficient as a retirement home
$CMT pressure
$CMT power hour will be fucking crazy
$CMT 50% chance this will go up or down. I am a professional guys.
$CMT last chance to load imo
$CMT wow
looking like it’s going to be a monster day!
$CMT call the SEC
$CMT back to business
$CMT come on I wana jump up and down