FinData: Historical Data for AMEX, CMT - Core Molding Technologies Inc

Saturday, 20 April 2024

Core Molding Technologies Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	9.080	9.480	8.790	8.950	7,900
13/10/22	8.950	9.200	8.800	9.190	6,200
12/10/22	9.200	9.200	9.000	9.090	6,400
11/10/22	9.537	9.537	9.010	9.010	7,000
10/10/22	9.560	9.680	9.023	9.150	10,400
07/10/22	9.900	10.020	9.560	9.560	5,600
06/10/22	9.80	10.16	9.75	10.16	3,200
05/10/22	9.500	10.150	9.500	9.950	15,300
04/10/22	10.10	10.29	9.97	10.06	12,900
03/10/22	9.100	9.950	9.100	9.950	4,700
30/09/22	9.950	10.085	9.815	9.930	2,700
29/09/22	9.500	9.940	9.410	9.920	13,900
28/09/22	10.160	10.160	9.400	9.560	4,000
26/09/22	10.550	10.550	9.500	9.710	3,000
23/09/22	10.030	10.030	9.500	9.600	9,400
22/09/22	10.89	10.92	10.07	10.15	13,500
21/09/22	10.80	11.06	10.80	11.06	1,200
20/09/22	11.01	11.11	10.81	10.95	3,800
19/09/22	10.80	11.18	10.80	11.15	4,900
16/09/22	11.44	11.44	10.80	11.01	27,100
15/09/22	11.48	11.60	11.28	11.49	9,100
14/09/22	11.71	11.71	11.17	11.36	18,200
13/09/22	11.75	11.80	11.50	11.50	8,000
12/09/22	12.21	12.53	12.00	12.03	15,200
09/09/22	11.89	12.32	11.62	12.21	18,900
08/09/22	11.64	12.00	11.64	11.75	13,300
07/09/22	11.50	11.90	11.50	11.90	10,200
06/09/22	11.68	11.92	11.50	11.50	6,400
02/09/22	12.10	12.10	11.66	11.66	4,700
01/09/22	12.27	12.33	11.81	12.10	15,100
31/08/22	12.75	13.21	12.40	12.40	8,900
30/08/22	12.98	13.54	12.66	12.66	10,100
29/08/22	13.33	13.35	12.89	12.98	10,800
26/08/22	13.35	13.55	13.25	13.46	10,400
25/08/22	13.24	13.60	13.23	13.33	17,200
24/08/22	12.92	13.47	12.92	13.47	16,400
23/08/22	12.80	13.14	12.65	13.13	13,200
22/08/22	12.50	12.71	12.14	12.50	16,700
19/08/22	12.51	12.86	12.51	12.55	12,500
18/08/22	12.95	12.98	12.58	12.78	58,200
17/08/22	13.10	13.45	12.58	12.97	21,300
16/08/22	13.01	13.50	13.01	13.21	18,600
15/08/22	13.33	13.38	12.96	13.30	25,300

Global Indices

No news available...

Currencies