Core Molding Technologies, Inc. CMT
AMEX · United States · Producer Manufacturing
$22.95+0.20 (+0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.95 | +0.88% | $22.53 | $23.34 | $22.53 | 63.40K |
| 2026-09-30 | $22.75 | +1.07% | $22.75 | $23.31 | $22.46 | 48.40K |
| 2026-09-29 | $22.51 | +0.04% | $22.65 | $23.10 | $22.51 | 32.70K |
| 2026-09-28 | $22.50 | -3.06% | $23.18 | $23.18 | $22.48 | 41.10K |
| 2026-09-25 | $23.21 | +0.48% | $23.26 | $23.40 | $22.55 | 48.40K |
| 2026-09-24 | $23.10 | +0.70% | $22.85 | $23.45 | $22.83 | 25.70K |
| 2026-09-23 | $22.94 | -3.61% | $23.63 | $23.63 | $22.73 | 35.60K |
| 2026-09-22 | $23.80 | +1.19% | $23.72 | $24.15 | $23.50 | 61.40K |
| 2026-09-21 | $23.52 | -2.81% | $23.90 | $24.90 | $23.28 | 32.10K |
| 2026-09-18 | $24.20 | +2.33% | $23.77 | $24.27 | $22.62 | 113.20K |
| 2026-09-17 | $23.65 | +0.98% | $23.72 | $23.98 | $23.39 | 37.30K |
| 2026-09-16 | $23.42 | -0.64% | $23.82 | $24.20 | $23.22 | 40.50K |
| 2026-09-15 | $23.57 | +0.68% | $23.40 | $23.60 | $23.11 | 27.50K |
| 2026-09-14 | $23.41 | -1.43% | $23.96 | $23.96 | $23.16 | 26.60K |
| 2026-09-11 | $23.75 | +0.30% | $23.75 | $23.98 | $23.48 | 28.40K |
| 2026-09-10 | $23.68 | -0.04% | $23.66 | $23.95 | $23.42 | 18.30K |
| 2026-09-09 | $23.69 | -0.08% | $23.71 | $24.02 | $23.64 | 21.80K |
| 2026-09-08 | $23.71 | -1.70% | $24.28 | $24.28 | $23.69 | 25.30K |
| 2026-09-04 | $24.12 | +0.33% | $23.84 | $24.40 | $23.70 | 23.20K |
| 2026-09-03 | $24.04 | -0.50% | $24.58 | $24.58 | $23.03 | 16.80K |
| 2026-09-02 | $24.16 | -2.27% | $25.23 | $25.23 | $23.76 | 49.50K |
| 2026-09-01 | $24.72 | -1.32% | $24.90 | $25.36 | $24.52 | 16.00K |
| 2026-08-31 | $25.05 | +0.20% | $25.08 | $25.55 | $24.57 | 26.00K |
| 2026-08-28 | $25.00 | 0.00% | $25.10 | $25.86 | $24.91 | 24.70K |
| 2026-08-27 | $25.00 | -0.95% | $25.13 | $25.41 | $24.74 | 12.10K |
| 2026-08-26 | $25.24 | -0.39% | $25.34 | $25.50 | $24.81 | 20.50K |
| 2026-08-25 | $25.34 | +1.00% | $25.11 | $26.57 | $25.07 | 26.40K |
| 2026-08-24 | $25.09 | -4.05% | $25.57 | $26.39 | $25.09 | 24.20K |
| 2026-08-21 | $26.15 | -0.11% | $26.35 | $26.60 | $25.88 | 36.60K |
| 2026-08-20 | $26.18 | +0.31% | $26.00 | $26.66 | $25.94 | 15.40K |
| 2026-08-19 | $26.10 | +0.12% | $26.20 | $27.37 | $25.96 | 36.60K |
| 2026-08-18 | $26.07 | -0.80% | $26.38 | $26.62 | $25.60 | 31.90K |
| 2026-08-17 | $26.28 | +3.83% | $25.31 | $26.31 | $24.73 | 23.10K |
| 2026-08-14 | $25.31 | -1.98% | $25.87 | $25.99 | $24.62 | 16.10K |
| 2026-08-13 | $25.82 | +2.18% | $25.50 | $26.51 | $25.25 | 22.00K |
| 2026-08-12 | $25.27 | -0.24% | $25.33 | $25.75 | $25.17 | 12.10K |
| 2026-08-11 | $25.33 | +0.40% | $25.44 | $26.22 | $24.90 | 33.00K |
| 2026-08-10 | $25.23 | -4.68% | $26.50 | $26.50 | $24.97 | 24.40K |
| 2026-08-07 | $26.47 | +8.35% | $24.82 | $26.87 | $24.56 | 37.70K |
| 2026-08-06 | $24.43 | -0.08% | $25.00 | $26.45 | $24.06 | 16.80K |
| 2026-08-05 | $24.45 | -0.41% | $24.78 | $25.28 | $24.34 | 17.30K |
| 2026-08-04 | $24.55 | +2.29% | $23.65 | $26.02 | $23.65 | 29.00K |
| 2026-08-03 | $24.00 | +1.87% | $22.87 | $24.49 | $22.73 | 22.50K |
| 2026-07-31 | $23.56 | +0.99% | $23.51 | $24.05 | $23.30 | 23.00K |
| 2026-07-30 | $23.33 | -0.85% | $23.75 | $23.75 | $22.74 | 22.40K |
| 2026-07-29 | $23.53 | -2.77% | $24.15 | $25.01 | $23.02 | 26.00K |
| 2026-07-28 | $24.20 | -0.37% | $23.93 | $24.61 | $23.93 | 11.90K |
| 2026-07-27 | $24.29 | -1.02% | $24.36 | $25.05 | $23.73 | 30.50K |
| 2026-07-24 | $24.54 | +0.53% | $24.50 | $25.11 | $24.15 | 20.80K |
| 2026-07-23 | $24.41 | -1.69% | $24.67 | $24.99 | $23.90 | 48.00K |
| 2026-07-22 | $24.83 | +0.24% | $24.78 | $25.15 | $24.41 | 23.60K |
| 2026-07-21 | $24.77 | +6.95% | $23.61 | $24.99 | $23.50 | 38.90K |
| 2026-07-20 | $23.16 | -7.06% | $25.05 | $25.05 | $23.11 | 23.30K |
| 2026-07-17 | $24.92 | +0.56% | $24.86 | $25.60 | $24.09 | 35.60K |
| 2026-07-16 | $24.78 | +0.41% | $24.90 | $25.21 | $24.00 | 19.30K |
| 2026-07-15 | $24.68 | +4.58% | $23.93 | $24.81 | $23.93 | 24.20K |
| 2026-07-14 | $23.60 | -0.08% | $23.89 | $24.47 | $23.23 | 22.30K |
| 2026-07-13 | $23.62 | -2.56% | $24.14 | $24.50 | $23.46 | 26.90K |
| 2026-07-10 | $24.24 | +3.50% | $23.35 | $24.34 | $23.35 | 22.70K |
| 2026-07-09 | $23.42 | +0.39% | $23.38 | $23.65 | $23.10 | 10.90K |
| 2026-07-08 | $23.33 | +0.21% | $23.59 | $23.93 | $23.30 | 30.70K |
| 2026-07-07 | $23.28 | -0.85% | $23.40 | $23.64 | $23.28 | 11.20K |
| 2026-07-06 | $23.48 | +0.13% | $23.41 | $23.72 | $23.02 | 13.30K |
| 2026-07-02 | $23.45 | -0.68% | $23.56 | $23.92 | $22.99 | 30.90K |
| 2026-07-01 | $23.61 | +0.04% | $23.57 | $24.14 | $23.25 | 16.40K |
| 2026-06-30 | $23.60 | +0.64% | $23.45 | $23.73 | $23.21 | 18.20K |
| 2026-06-29 | $23.45 | -0.93% | $23.55 | $23.75 | $22.77 | 26.60K |
| 2026-06-26 | $23.67 | -0.42% | $23.79 | $23.81 | $23.17 | 129.70K |
| 2026-06-25 | $23.77 | +0.64% | $23.28 | $24.00 | $23.28 | 16.80K |
| 2026-06-24 | $23.62 | -0.84% | $23.96 | $24.32 | $23.18 | 38.60K |
| 2026-06-23 | $23.82 | +2.06% | $23.37 | $24.15 | $23.28 | 14.30K |
| 2026-06-22 | $23.34 | -1.93% | $23.38 | $23.55 | $23.01 | 56.70K |
| 2026-06-18 | $23.80 | +2.10% | $23.71 | $23.97 | $23.24 | 41.00K |
| 2026-06-17 | $23.31 | -0.51% | $23.61 | $24.43 | $23.29 | 24.40K |
| 2026-06-16 | $23.43 | -5.64% | $25.12 | $25.28 | $23.15 | 28.40K |
| 2026-06-15 | $24.83 | +0.77% | $25.07 | $25.35 | $24.59 | 33.50K |
| 2026-06-12 | $24.64 | -0.12% | $24.57 | $25.15 | $24.20 | 32.60K |
| 2026-06-11 | $24.67 | +4.14% | $23.89 | $24.77 | $23.62 | 28.70K |
| 2026-06-10 | $23.69 | +1.94% | $23.72 | $23.83 | $23.01 | 43.10K |
| 2026-06-09 | $23.24 | -0.04% | $23.18 | $23.96 | $22.97 | 25.10K |
| 2026-06-08 | $23.25 | +0.74% | $23.59 | $23.59 | $23.04 | 15.40K |
| 2026-06-05 | $23.08 | -2.49% | $23.70 | $23.93 | $22.84 | 12.50K |
| 2026-06-04 | $23.67 | +0.68% | $23.58 | $24.00 | $23.25 | 20.70K |
| 2026-06-03 | $23.51 | +0.81% | $23.62 | $23.68 | $23.01 | 24.80K |
| 2026-06-02 | $23.32 | -0.13% | $23.36 | $23.54 | $22.70 | 20.90K |
| 2026-06-01 | $23.35 | -1.44% | $23.69 | $23.69 | $22.84 | 31.40K |
| 2026-05-29 | $23.69 | -3.27% | $24.90 | $25.20 | $23.45 | 24.10K |
| 2026-05-28 | $24.49 | +2.86% | $24.05 | $24.60 | $23.73 | 24.10K |
| 2026-05-27 | $23.81 | +0.72% | $23.98 | $24.28 | $23.64 | 19.20K |
| 2026-05-26 | $23.64 | +0.47% | $23.74 | $24.31 | $23.58 | 16.20K |