Core Molding Technologies Inc (CMT) Historical Stock Data
16.88 ↑1.02 (6.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMT is down -0.22% a day on average. There have been 12 days where Core Molding Technologies Inc closed green and 18 days where CMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 16.03 | 16.88 | ↑$0.85 (5.28%) | 15.89 | 16.95 | 63.62K |
| 2024-11-20 | 16.17 | 15.86 | ↓$0.31 (-1.92%) | 15.81 | 16.19 | 32.62K |
| 2024-11-19 | 16.19 | 16.10 | ↓$0.09 (-0.56%) | 15.92 | 16.40 | 19.84K |
| 2024-11-18 | 16.12 | 16.31 | ↑$0.19 (1.18%) | 16.12 | 16.53 | 36.36K |
| 2024-11-15 | 16.47 | 16.11 | ↓$0.36 (-2.19%) | 16.02 | 16.61 | 31.56K |
| 2024-11-14 | 16.41 | 16.74 | ↑$0.33 (2.01%) | 16.41 | 16.79 | 32.26K |
| 2024-11-13 | 16.93 | 16.41 | ↓$0.52 (-3.07%) | 16.40 | 16.93 | 39.76K |
| 2024-11-12 | 17.29 | 16.65 | ↓$0.64 (-3.70%) | 16.55 | 17.29 | 35.17K |
| 2024-11-11 | 17.00 | 17.27 | ↑$0.27 (1.59%) | 16.83 | 17.49 | 66.11K |
| 2024-11-08 | 16.79 | 17.00 | ↑$0.21 (1.25%) | 16.63 | 17.09 | 52.16K |
| 2024-11-07 | 16.80 | 16.78 | ↓$0.02 (-0.12%) | 16.75 | 17.01 | 30.90K |
| 2024-11-06 | 15.92 | 16.91 | ↑$0.99 (6.22%) | 15.60 | 17.10 | 75.58K |
| 2024-11-05 | 15.38 | 15.36 | ↓$0.02 (-0.13%) | 15.35 | 15.86 | 27.70K |
| 2024-11-04 | 15.16 | 15.73 | ↑$0.57 (3.76%) | 15.16 | 15.78 | 32.03K |
| 2024-11-01 | 15.30 | 15.13 | ↓$0.17 (-1.11%) | 15.05 | 15.43 | 25.86K |
| 2024-10-31 | 15.62 | 15.05 | ↓$0.57 (-3.65%) | 15.05 | 15.62 | 26.49K |
| 2024-10-30 | 15.61 | 15.50 | ↓$0.11 (-0.70%) | 15.50 | 15.82 | 20.62K |
| 2024-10-29 | 15.62 | 15.50 | ↓$0.12 (-0.77%) | 15.50 | 15.85 | 23.23K |
| 2024-10-28 | 15.61 | 15.80 | ↑$0.19 (1.22%) | 15.61 | 16.03 | 24.20K |
| 2024-10-25 | 16.21 | 15.50 | ↓$0.71 (-4.38%) | 15.50 | 16.21 | 21.52K |
| 2024-10-24 | 16.15 | 15.93 | ↓$0.22 (-1.36%) | 15.89 | 16.42 | 20.15K |
| 2024-10-23 | 16.14 | 16.21 | ↑$0.07 (0.43%) | 15.91 | 16.37 | 17.47K |
| 2024-10-22 | 16.80 | 16.16 | ↓$0.64 (-3.81%) | 16.15 | 17.00 | 22.24K |
| 2024-10-21 | 17.09 | 16.73 | ↓$0.36 (-2.11%) | 16.60 | 17.17 | 28.61K |
| 2024-10-18 | 17.32 | 17.11 | ↓$0.21 (-1.21%) | 17.00 | 17.37 | 22.48K |
| 2024-10-17 | 17.05 | 17.32 | ↑$0.27 (1.58%) | 16.92 | 17.34 | 23.81K |
| 2024-10-16 | 17.03 | 17.18 | ↑$0.15 (0.88%) | 17.03 | 17.26 | 23.86K |
| 2024-10-15 | 17.15 | 16.96 | ↓$0.19 (-1.11%) | 16.96 | 17.52 | 30.89K |
| 2024-10-14 | 17.45 | 17.17 | ↓$0.28 (-1.60%) | 17.13 | 17.45 | 19.31K |
| 2024-10-11 | 17.00 | 17.24 | ↑$0.24 (1.41%) | 17.00 | 17.40 | 15.49K |
Create an account or log in to view more rows.
$CMT called it
$CMT I hate this company.
$CMT hint hint this is when you buy a few
$CMT The squeeze is coming
$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