Core Molding Technologies... (CMT)
AMEX: CMT
· Real-Time Price · USD
17.90
-0.21 (-1.16%)
At close: Aug 21, 2025, 11:58 AM
CMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 17.96 | 18.13 | 17.79 | 18.11 | 18.11 | 0.11% | 16,714 |
| Aug 19, 2025 | 17.98 | 18.11 | 17.15 | 18.09 | 18.09 | 1.06% | 29,200 |
| Aug 18, 2025 | 17.50 | 17.94 | 17.38 | 17.90 | 17.90 | 3.17% | 14,316 |
| Aug 15, 2025 | 17.53 | 17.63 | 17.32 | 17.35 | 17.35 | -0.69% | 14,700 |
| Aug 14, 2025 | 17.14 | 17.50 | 17.14 | 17.47 | 17.47 | 1.57% | 11,846 |
| Aug 13, 2025 | 17.32 | 17.41 | 17.15 | 17.20 | 17.20 | 0.29% | 19,800 |
| Aug 12, 2025 | 17.18 | 17.27 | 17.06 | 17.15 | 17.15 | 0.59% | 39,329 |
| Aug 11, 2025 | 16.91 | 17.23 | 16.91 | 17.05 | 17.05 | 0.18% | 17,716 |
| Aug 8, 2025 | 17.10 | 17.28 | 16.79 | 17.02 | 17.02 | -0.18% | 19,700 |
| Aug 7, 2025 | 17.12 | 17.18 | 16.95 | 17.05 | 17.05 | 0.29% | 29,100 |
| Aug 6, 2025 | 17.03 | 17.35 | 17.00 | 17.00 | 17.00 | -1.68% | 22,107 |
| Aug 5, 2025 | 17.08 | 17.50 | 16.50 | 17.29 | 17.29 | 2.98% | 31,600 |
| Aug 4, 2025 | 16.37 | 16.79 | 16.37 | 16.79 | 16.79 | 1.76% | 23,300 |
| Aug 1, 2025 | 16.52 | 16.69 | 16.44 | 16.50 | 16.50 | -0.84% | 24,821 |
| Jul 31, 2025 | 16.50 | 16.73 | 16.48 | 16.64 | 16.64 | -0.36% | 16,200 |
| Jul 30, 2025 | 17.59 | 17.75 | 16.62 | 16.70 | 16.70 | -5.33% | 24,130 |
| Jul 29, 2025 | 17.73 | 17.73 | 17.26 | 17.64 | 17.64 | 0.11% | 18,700 |
| Jul 28, 2025 | 17.34 | 17.69 | 17.34 | 17.62 | 17.62 | 1.15% | 17,047 |
| Jul 25, 2025 | 17.32 | 17.42 | 17.11 | 17.42 | 17.42 | 1.40% | 9,500 |
| Jul 24, 2025 | 17.34 | 17.34 | 16.98 | 17.18 | 17.18 | -1.38% | 26,646 |