Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	17.73	17.89	16.55	16.61	41,882	-0.87(-4.98%)
Nov 26, 2024	17.61	17.95	17.44	17.48	58,453	-0.29(-1.63%)
Nov 25, 2024	17.69	17.86	17.46	17.77	56,629	+0.27(+1.54%)
Nov 22, 2024	16.89	17.65	16.89	17.50	54,564	+0.62(+3.67%)
Nov 21, 2024	16.03	16.95	15.89	16.88	63,618	+1.02(+6.43%)
Nov 20, 2024	16.17	16.19	15.81	15.86	32,422	-0.24(-1.49%)
Nov 19, 2024	16.19	16.39	15.92	16.10	19,801	-0.21(-1.29%)
Nov 18, 2024	16.12	16.53	16.12	16.31	36,364	+0.20(+1.24%)
Nov 15, 2024	16.47	16.61	16.02	16.11	31,560	-0.63(-3.76%)
Nov 14, 2024	16.41	16.79	16.41	16.74	32,257	+0.33(+2.01%)
Nov 13, 2024	16.93	16.93	16.39	16.41	39,755	-0.24(-1.44%)
Nov 12, 2024	17.29	17.29	16.55	16.65	35,170	-0.62(-3.59%)
Nov 11, 2024	17.00	17.49	16.83	17.27	66,106	+0.27(+1.59%)
Nov 08, 2024	16.79	17.09	16.63	17.00	52,159	+0.22(+1.31%)
Nov 07, 2024	16.80	17.01	16.75	16.78	30,901	-0.13(-0.77%)
Nov 06, 2024	15.92	17.10	15.60	16.91	75,579	+1.55(+10.09%)
Nov 05, 2024	15.38	15.86	15.35	15.36	27,701	-0.37(-2.35%)
Nov 04, 2024	15.16	15.78	15.16	15.73	32,030	+0.60(+3.97%)
Nov 01, 2024	15.30	15.43	15.05	15.13	25,862	+0.08(+0.53%)
Oct 31, 2024	15.62	15.62	15.05	15.05	26,487	-0.45(-2.90%)
Oct 30, 2024	15.61	15.82	15.50	15.50	20,617	+0.00(+0.00%)
Oct 29, 2024	15.62	15.85	15.50	15.50	23,226	-0.30(-1.90%)
Oct 28, 2024	15.61	16.03	15.61	15.80	24,204	+0.30(+1.94%)
Oct 25, 2024	16.21	16.21	15.50	15.50	21,516	-0.43(-2.70%)
Oct 24, 2024	16.15	16.42	15.89	15.93	20,145	-0.28(-1.73%)
Oct 23, 2024	16.14	16.37	15.91	16.21	17,466	+0.05(+0.31%)
Oct 22, 2024	16.80	17.00	16.15	16.16	22,239	-0.57(-3.41%)
Oct 21, 2024	17.09	17.17	16.60	16.73	28,605	-0.38(-2.22%)
Oct 18, 2024	17.32	17.37	17.00	17.11	22,484	-0.21(-1.21%)
Oct 17, 2024	17.05	17.34	16.92	17.32	23,813	+0.14(+0.81%)
Oct 16, 2024	17.03	17.26	17.03	17.18	23,860	+0.22(+1.30%)
Oct 15, 2024	17.15	17.52	16.96	16.96	30,893	-0.21(-1.22%)
Oct 14, 2024	17.45	17.45	17.13	17.17	19,310	-0.07(-0.41%)
Oct 11, 2024	17.00	17.40	17.00	17.24	15,485	+0.10(+0.58%)
Oct 10, 2024	16.74	17.27	16.60	17.14	39,567	+0.18(+1.06%)
Oct 09, 2024	16.66	17.50	16.66	16.96	38,549	+0.29(+1.74%)
Oct 08, 2024	16.36	16.73	16.29	16.67	128,926	+0.19(+1.15%)
Oct 07, 2024	16.04	16.50	16.04	16.48	37,817	+0.27(+1.67%)
Oct 04, 2024	16.21	16.23	15.73	16.21	30,275	+0.36(+2.27%)
Oct 03, 2024	16.15	16.20	15.78	15.85	27,938	-0.30(-1.86%)
Oct 02, 2024	16.35	16.51	16.05	16.15	28,315	-0.25(-1.52%)
Oct 01, 2024	17.40	17.40	16.35	16.40	37,859	-0.81(-4.71%)
Sep 30, 2024	17.81	17.92	16.84	17.21	60,624	-0.72(-4.02%)
Sep 27, 2024	18.10	18.10	17.79	17.93	20,413	+0.03(+0.17%)
Sep 26, 2024	17.81	18.07	17.76	17.90	24,553	+0.28(+1.59%)
Sep 25, 2024	17.65	17.69	17.31	17.62	14,606	-0.13(-0.73%)
Sep 24, 2024	17.65	17.87	17.29	17.75	45,220	+0.23(+1.31%)
Sep 23, 2024	18.25	18.25	17.52	17.52	17,220	-0.48(-2.67%)
Sep 20, 2024	18.39	18.41	18.00	18.00	54,239	-0.49(-2.65%)
Sep 19, 2024	18.65	18.65	18.00	18.49	18,312	+0.49(+2.72%)
Sep 18, 2024	18.08	18.62	17.80	18.00	55,886	-0.08(-0.44%)
Sep 17, 2024	18.40	18.62	18.00	18.08	22,812	-0.29(-1.58%)
Sep 16, 2024	18.00	18.43	18.00	18.37	16,770	+0.37(+2.06%)
Sep 13, 2024	18.00	18.10	17.81	18.00	64,939	+0.17(+0.95%)
Sep 12, 2024	17.85	18.08	17.75	17.83	54,740	-0.01(-0.06%)
Sep 11, 2024	17.19	18.00	17.19	17.84	38,309	+0.34(+1.94%)
Sep 10, 2024	17.06	17.55	16.71	17.50	42,866	+0.52(+3.06%)
Sep 09, 2024	17.50	17.64	16.92	16.98	73,813	-0.26(-1.51%)
Sep 06, 2024	17.46	17.70	17.17	17.24	27,754	-0.32(-1.82%)
Sep 05, 2024	17.43	17.75	17.43	17.56	19,961	+0.06(+0.34%)
Sep 04, 2024	17.44	17.69	17.40	17.50	31,023	-0.23(-1.30%)