Core Molding Technologies Inc (CMT) Historical Stock Data
16.20 ↑0.22 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMT is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.76 | 16.20 | ↑$0.44 (2.79%) | 15.59 | 16.29 | 95.60K |
| 2024-12-19 | 15.73 | 15.98 | ↑$0.26 (1.62%) | 15.58 | 16.21 | 39.86K |
| 2024-12-18 | 15.89 | 15.57 | ↓$0.32 (-2.01%) | 15.51 | 16.25 | 49.57K |
| 2024-12-17 | 16.19 | 15.97 | ↓$0.22 (-1.36%) | 15.94 | 16.23 | 31.14K |
| 2024-12-16 | 16.45 | 16.09 | ↓$0.36 (-2.19%) | 16.09 | 16.55 | 28.96K |
| 2024-12-13 | 16.17 | 16.31 | ↑$0.14 (0.87%) | 15.93 | 16.48 | 37.19K |
| 2024-12-12 | 16.08 | 16.13 | ↑$0.05 (0.31%) | 15.77 | 16.27 | 48.01K |
| 2024-12-11 | 16.18 | 16.07 | ↓$0.11 (-0.70%) | 15.95 | 16.32 | 39.10K |
| 2024-12-10 | 16.43 | 16.16 | ↓$0.27 (-1.64%) | 16.11 | 16.51 | 48.10K |
| 2024-12-09 | 16.52 | 16.43 | ↓$0.09 (-0.54%) | 16.43 | 16.78 | 30.81K |
| 2024-12-06 | 16.66 | 16.40 | ↓$0.26 (-1.56%) | 16.32 | 16.78 | 27.87K |
| 2024-12-05 | 16.90 | 16.55 | ↓$0.35 (-2.07%) | 16.43 | 17.01 | 25.15K |
| 2024-12-04 | 16.89 | 17.01 | ↑$0.12 (0.71%) | 16.77 | 17.22 | 30.67K |
| 2024-12-03 | 17.14 | 17.01 | ↓$0.13 (-0.76%) | 16.77 | 17.14 | 41K |
| 2024-12-02 | 16.76 | 17.07 | ↑$0.31 (1.85%) | 16.43 | 17.20 | 58.81K |
| 2024-11-29 | 16.66 | 16.54 | ↓$0.12 (-0.72%) | 16.45 | 16.92 | 16.39K |
| 2024-11-27 | 17.73 | 16.61 | ↓$1.12 (-6.32%) | 16.55 | 17.89 | 41.88K |
| 2024-11-26 | 17.61 | 17.48 | ↓$0.13 (-0.73%) | 17.44 | 17.96 | 58.45K |
| 2024-11-25 | 17.69 | 17.77 | ↑$0.08 (0.45%) | 17.46 | 17.87 | 56.63K |
| 2024-11-22 | 16.89 | 17.50 | ↑$0.61 (3.61%) | 16.89 | 17.65 | 54.56K |
| 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 |
Create an account or log in to view more rows.
$CMT Rug pull soon?
$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.