Singapore markets open in 1 minute
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,408.21 -71.31 (-0.10%) CMC Crypto 200
1,438.96 -7.71 (-0.53%)
Core Molding Technologies, Inc. (CMT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 16.70 | 16.95 | 16.52 | 16.61 | 16.61 | 37,900 |
| 07 Jun 2024 | 17.09 | 17.31 | 16.69 | 17.03 | 17.03 | 33,100 |
| 06 Jun 2024 | 17.52 | 17.73 | 17.09 | 17.22 | 17.22 | 19,500 |
| 05 Jun 2024 | 18.11 | 18.11 | 17.46 | 17.54 | 17.54 | 32,300 |
| 04 Jun 2024 | 18.87 | 18.87 | 17.88 | 18.21 | 18.21 | 22,200 |
| 03 Jun 2024 | 19.39 | 19.39 | 18.39 | 18.72 | 18.72 | 61,300 |
| 31 May 2024 | 19.03 | 19.28 | 18.72 | 19.24 | 19.24 | 30,200 |
| 30 May 2024 | 19.38 | 19.52 | 19.03 | 19.05 | 19.05 | 33,900 |
| 29 May 2024 | 19.63 | 19.79 | 18.98 | 19.04 | 19.04 | 33,800 |
| 28 May 2024 | 19.88 | 20.00 | 19.34 | 19.98 | 19.98 | 46,700 |
| 24 May 2024 | 19.09 | 19.89 | 18.88 | 19.78 | 19.78 | 24,100 |
| 23 May 2024 | 18.90 | 19.04 | 18.44 | 18.99 | 18.99 | 34,200 |
| 22 May 2024 | 18.11 | 19.00 | 18.11 | 19.00 | 19.00 | 33,400 |
| 21 May 2024 | 18.56 | 19.11 | 18.24 | 18.89 | 18.89 | 37,300 |
| 20 May 2024 | 18.76 | 18.92 | 18.47 | 18.69 | 18.69 | 32,200 |
| 17 May 2024 | 20.29 | 20.29 | 18.81 | 18.85 | 18.85 | 36,300 |
| 16 May 2024 | 19.42 | 20.13 | 19.30 | 20.13 | 20.13 | 36,500 |
| 15 May 2024 | 19.53 | 19.91 | 19.06 | 19.77 | 19.77 | 24,200 |
| 14 May 2024 | 20.02 | 20.02 | 19.02 | 19.02 | 19.02 | 55,800 |
| 13 May 2024 | 20.15 | 21.00 | 19.65 | 19.67 | 19.67 | 86,200 |
| 10 May 2024 | 19.66 | 20.07 | 19.46 | 20.05 | 20.05 | 33,400 |
| 09 May 2024 | 19.45 | 19.92 | 19.26 | 19.61 | 19.61 | 33,900 |
| 08 May 2024 | 18.31 | 19.63 | 18.25 | 19.62 | 19.62 | 37,100 |
| 07 May 2024 | 17.81 | 19.33 | 17.81 | 18.08 | 18.08 | 30,000 |
| 06 May 2024 | 18.64 | 19.31 | 18.27 | 19.31 | 19.31 | 45,300 |
| 03 May 2024 | 18.09 | 18.55 | 17.91 | 18.55 | 18.55 | 24,400 |
| 02 May 2024 | 17.91 | 18.06 | 17.67 | 17.96 | 17.96 | 27,500 |
| 01 May 2024 | 18.24 | 18.24 | 17.85 | 17.93 | 17.93 | 22,600 |
| 30 Apr 2024 | 19.13 | 19.23 | 17.98 | 18.02 | 18.02 | 43,100 |
| 29 Apr 2024 | 19.47 | 19.49 | 18.92 | 19.00 | 19.00 | 40,300 |
| 26 Apr 2024 | 18.72 | 19.97 | 18.43 | 19.37 | 19.37 | 48,000 |
| 25 Apr 2024 | 18.88 | 19.11 | 18.34 | 18.66 | 18.66 | 34,200 |
| 24 Apr 2024 | 19.54 | 19.59 | 18.74 | 19.19 | 19.19 | 44,300 |
| 23 Apr 2024 | 19.34 | 19.85 | 19.10 | 19.57 | 19.57 | 36,000 |
| 22 Apr 2024 | 19.70 | 19.70 | 19.34 | 19.34 | 19.34 | 48,200 |
| 19 Apr 2024 | 19.00 | 19.80 | 18.82 | 19.80 | 19.80 | 51,600 |
| 18 Apr 2024 | 19.09 | 19.42 | 19.00 | 19.04 | 19.04 | 33,300 |
| 17 Apr 2024 | 19.72 | 19.72 | 18.67 | 19.06 | 19.06 | 47,000 |
| 16 Apr 2024 | 19.65 | 19.92 | 19.34 | 19.54 | 19.54 | 50,300 |
| 15 Apr 2024 | 18.43 | 19.92 | 18.25 | 19.76 | 19.76 | 118,100 |
| 12 Apr 2024 | 18.21 | 18.69 | 18.17 | 18.39 | 18.39 | 34,100 |
| 11 Apr 2024 | 17.94 | 18.33 | 17.90 | 18.30 | 18.30 | 25,800 |
| 10 Apr 2024 | 17.57 | 17.89 | 17.51 | 17.88 | 17.88 | 35,600 |
| 09 Apr 2024 | 17.84 | 18.22 | 17.52 | 18.14 | 18.14 | 58,300 |
| 08 Apr 2024 | 18.00 | 18.00 | 17.04 | 17.72 | 17.72 | 84,400 |
| 05 Apr 2024 | 17.52 | 18.18 | 17.52 | 17.93 | 17.93 | 29,100 |
| 04 Apr 2024 | 18.20 | 18.25 | 17.38 | 17.57 | 17.57 | 41,100 |
| 03 Apr 2024 | 17.81 | 18.46 | 17.81 | 18.11 | 18.11 | 36,200 |
| 02 Apr 2024 | 18.50 | 18.71 | 17.85 | 17.93 | 17.93 | 42,300 |
| 01 Apr 2024 | 18.91 | 18.92 | 18.61 | 18.65 | 18.65 | 21,000 |
| 28 Mar 2024 | 18.45 | 19.10 | 18.37 | 18.93 | 18.93 | 40,800 |
| 27 Mar 2024 | 18.60 | 18.60 | 18.21 | 18.54 | 18.54 | 30,800 |
| 26 Mar 2024 | 18.63 | 18.93 | 18.32 | 18.38 | 18.38 | 31,900 |
| 25 Mar 2024 | 18.99 | 19.20 | 17.94 | 18.65 | 18.65 | 62,100 |
| 22 Mar 2024 | 19.85 | 19.85 | 18.72 | 18.72 | 18.72 | 39,300 |
| 21 Mar 2024 | 19.50 | 19.96 | 19.28 | 19.86 | 19.86 | 61,700 |
| 20 Mar 2024 | 18.63 | 19.70 | 18.53 | 19.51 | 19.51 | 54,600 |
| 19 Mar 2024 | 18.02 | 18.70 | 18.01 | 18.67 | 18.67 | 66,000 |
| 18 Mar 2024 | 18.49 | 18.56 | 17.95 | 18.11 | 18.11 | 68,700 |
| 15 Mar 2024 | 18.16 | 19.04 | 18.16 | 18.39 | 18.39 | 118,600 |
| 14 Mar 2024 | 18.99 | 18.99 | 18.10 | 18.19 | 18.19 | 60,700 |
| 13 Mar 2024 | 19.40 | 19.51 | 18.95 | 19.19 | 19.19 | 37,800 |
| 12 Mar 2024 | 19.50 | 20.30 | 18.86 | 19.23 | 19.23 | 117,700 |
| 11 Mar 2024 | 19.65 | 19.83 | 19.18 | 19.37 | 19.37 | 61,600 |
| 08 Mar 2024 | 19.25 | 19.49 | 19.17 | 19.36 | 19.36 | 28,700 |
| 07 Mar 2024 | 19.43 | 19.46 | 18.90 | 19.13 | 19.13 | 36,000 |
| 06 Mar 2024 | 18.92 | 19.75 | 18.86 | 19.32 | 19.32 | 60,900 |
| 05 Mar 2024 | 18.73 | 18.95 | 18.45 | 18.81 | 18.81 | 38,200 |
| 04 Mar 2024 | 18.53 | 18.91 | 18.53 | 18.65 | 18.65 | 28,800 |
| 01 Mar 2024 | 18.31 | 18.79 | 18.31 | 18.54 | 18.54 | 32,900 |
| 29 Feb 2024 | 18.31 | 18.95 | 18.20 | 18.37 | 18.37 | 67,800 |
| 28 Feb 2024 | 18.08 | 18.29 | 18.04 | 18.25 | 18.25 | 33,700 |
| 27 Feb 2024 | 17.75 | 18.33 | 17.75 | 18.18 | 18.18 | 55,100 |
| 26 Feb 2024 | 17.21 | 17.86 | 17.21 | 17.74 | 17.74 | 29,500 |
| 23 Feb 2024 | 17.02 | 17.42 | 16.95 | 17.41 | 17.41 | 21,300 |
| 22 Feb 2024 | 16.81 | 17.14 | 16.61 | 17.13 | 17.13 | 34,100 |
| 21 Feb 2024 | 16.65 | 17.07 | 16.65 | 16.86 | 16.86 | 24,200 |
| 20 Feb 2024 | 17.75 | 17.78 | 16.88 | 16.89 | 16.89 | 21,000 |
| 16 Feb 2024 | 17.78 | 18.30 | 17.78 | 17.85 | 17.85 | 38,400 |
| 15 Feb 2024 | 17.22 | 17.88 | 17.22 | 17.86 | 17.86 | 52,800 |
| 14 Feb 2024 | 17.02 | 17.23 | 16.83 | 17.19 | 17.19 | 29,500 |
| 13 Feb 2024 | 17.27 | 17.44 | 16.71 | 16.79 | 16.79 | 67,700 |
| 12 Feb 2024 | 17.01 | 17.90 | 17.00 | 17.62 | 17.62 | 61,500 |
| 09 Feb 2024 | 16.56 | 17.22 | 16.56 | 17.02 | 17.02 | 50,300 |
| 08 Feb 2024 | 16.54 | 17.04 | 16.54 | 16.92 | 16.92 | 38,000 |
| 07 Feb 2024 | 16.62 | 16.68 | 16.18 | 16.55 | 16.55 | 40,300 |
| 06 Feb 2024 | 16.98 | 16.98 | 16.36 | 16.42 | 16.42 | 41,100 |
| 05 Feb 2024 | 17.02 | 17.02 | 16.40 | 16.60 | 16.60 | 51,800 |
| 02 Feb 2024 | 17.66 | 17.80 | 17.25 | 17.27 | 17.27 | 42,300 |
| 01 Feb 2024 | 17.46 | 17.86 | 17.46 | 17.73 | 17.73 | 46,000 |
| 31 Jan 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 17.30 | 56,500 |
| 30 Jan 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 17.64 | 48,400 |
| 29 Jan 2024 | 17.22 | 17.60 | 17.13 | 17.53 | 17.53 | 42,700 |
| 26 Jan 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 17.41 | 38,500 |
| 25 Jan 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 17.78 | 39,400 |
| 24 Jan 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 17.81 | 53,900 |
| 23 Jan 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 17.83 | 66,500 |
| 22 Jan 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 18.35 | 101,500 |
| 19 Jan 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 17.61 | 79,100 |
| 18 Jan 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 17.46 | 91,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.