-
5 DAY PERFORMANCE
+4.97% -
1 MONTH PERFORMANCE
+4.64% -
3 MONTH PERFORMANCE
-5.27% -
6 MONTH PERFORMANCE
-11.00% -
YEAR-TO-DATE PERFORMANCE
-8.74% -
1 YEAR PERFORMANCE
-7.09%
Core Molding Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.03 | $16.88 (5.3%) | $16.95 | $15.89 | 63,615 | $147.13 M |
| 11/20/2024 | $16.17 | $15.86 (-1.92%) | $16.19 | $15.81 | 32,627 | $138.24 M |
| 11/19/2024 | $16.19 | $16.10 (-0.56%) | $16.40 | $15.92 | 19,841 | $140.33 M |
| 11/18/2024 | $16.12 | $16.31 (1.18%) | $16.53 | $16.12 | 36,400 | $142.16 M |
| 11/15/2024 | $16.47 | $16.11 (-2.19%) | $16.61 | $16.02 | 31,600 | $140.41 M |
| 11/14/2024 | $16.41 | $16.74 (2.01%) | $16.79 | $16.41 | 32,300 | $145.91 M |
| 11/13/2024 | $16.93 | $16.41 (-3.07%) | $16.93 | $16.40 | 39,800 | $143.03 M |
| 11/12/2024 | $17.29 | $16.65 (-3.7%) | $17.29 | $16.55 | 35,200 | $145.12 M |
| 11/11/2024 | $17.00 | $17.27 (1.59%) | $17.49 | $16.83 | 66,106 | $150.53 M |
| 11/08/2024 | $16.79 | $17.00 (1.25%) | $17.09 | $16.63 | 52,200 | $148.17 M |
| 11/07/2024 | $16.80 | $16.78 (-0.12%) | $17.01 | $16.75 | 30,901 | $146.25 M |
| 11/06/2024 | $15.92 | $16.91 (6.22%) | $17.10 | $15.60 | 75,600 | $147.39 M |
| 11/05/2024 | $15.38 | $15.36 (-0.13%) | $15.86 | $15.35 | 27,701 | $133.88 M |
| 11/04/2024 | $15.16 | $15.73 (3.76%) | $15.78 | $15.16 | 32,172 | $137.10 M |
| 11/01/2024 | $15.30 | $15.13 (-1.11%) | $15.43 | $15.05 | 25,900 | $131.80 M |
| 10/31/2024 | $15.62 | $15.05 (-3.65%) | $15.62 | $15.05 | 26,500 | $131.10 M |
| 10/30/2024 | $15.61 | $15.50 (-0.7%) | $15.82 | $15.50 | 20,617 | $135.02 M |
| 10/29/2024 | $15.62 | $15.50 (-0.77%) | $15.85 | $15.50 | 23,226 | $135.02 M |
| 10/28/2024 | $15.61 | $15.80 (1.22%) | $16.03 | $15.61 | 24,204 | $137.63 M |
| 10/25/2024 | $16.21 | $15.50 (-4.38%) | $16.21 | $15.50 | 21,516 | $135.02 M |
| 10/24/2024 | $16.15 | $15.93 (-1.36%) | $16.42 | $15.89 | 20,145 | $138.77 M |
| 10/23/2024 | $16.14 | $16.21 (0.43%) | $16.37 | $15.91 | 17,500 | $141.21 M |
| 10/22/2024 | $16.80 | $16.16 (-3.81%) | $17.00 | $16.15 | 22,239 | $140.77 M |
| 10/21/2024 | $17.09 | $16.73 (-2.11%) | $17.17 | $16.60 | 28,605 | $145.74 M |
| 10/18/2024 | $17.32 | $17.11 (-1.21%) | $17.37 | $17.00 | 22,500 | $149.05 M |
| 10/17/2024 | $17.05 | $17.32 (1.58%) | $17.34 | $16.92 | 23,813 | $150.87 M |
| 10/16/2024 | $17.03 | $17.18 (0.88%) | $17.26 | $17.03 | 23,900 | $149.65 M |
| 10/15/2024 | $17.15 | $16.96 (-1.11%) | $17.52 | $16.96 | 30,900 | $147.74 M |
| 10/14/2024 | $17.45 | $17.17 (-1.6%) | $17.45 | $17.13 | 19,310 | $149.57 M |
| 10/11/2024 | $17.00 | $17.24 (1.41%) | $17.40 | $17.00 | 15,500 | $150.18 M |
| 10/10/2024 | $16.74 | $17.14 (2.39%) | $17.27 | $16.60 | 39,600 | $149.31 M |
| 10/09/2024 | $16.66 | $16.96 (1.8%) | $17.50 | $16.66 | 38,549 | $147.74 M |
| 10/08/2024 | $16.36 | $16.67 (1.89%) | $16.73 | $16.29 | 128,926 | $145.21 M |
| 10/07/2024 | $16.04 | $16.48 (2.74%) | $16.50 | $16.04 | 37,817 | $143.56 M |
| 10/04/2024 | $16.21 | $16.21 (0%) | $16.23 | $15.73 | 30,300 | $141.21 M |
| 10/03/2024 | $16.15 | $15.85 (-1.86%) | $16.20 | $15.78 | 27,938 | $138.07 M |
| 10/02/2024 | $16.35 | $16.15 (-1.22%) | $16.51 | $16.05 | 28,315 | $140.68 M |
| 10/01/2024 | $17.40 | $16.40 (-5.75%) | $17.40 | $16.35 | 37,900 | $142.86 M |
| 09/30/2024 | $17.81 | $17.21 (-3.37%) | $17.92 | $16.84 | 60,624 | $149.92 M |
| 09/27/2024 | $18.10 | $17.93 (-0.94%) | $18.10 | $17.79 | 20,413 | $156.19 M |
| 09/26/2024 | $17.81 | $17.90 (0.51%) | $18.07 | $17.76 | 24,600 | $155.93 M |
| 09/25/2024 | $17.65 | $17.62 (-0.17%) | $17.69 | $17.31 | 14,606 | $153.49 M |
| 09/24/2024 | $17.65 | $17.75 (0.57%) | $17.87 | $17.29 | 45,220 | $154.62 M |
| 09/23/2024 | $18.25 | $17.52 (-4%) | $18.25 | $17.52 | 17,220 | $152.62 M |
| 09/20/2024 | $18.39 | $18.00 (-2.12%) | $18.41 | $18.00 | 54,239 | $156.80 M |
| 09/19/2024 | $18.65 | $18.49 (-0.86%) | $18.65 | $18.00 | 18,312 | $161.07 M |
| 09/18/2024 | $18.08 | $18.00 (-0.44%) | $18.62 | $17.80 | 55,900 | $156.80 M |
| 09/17/2024 | $18.40 | $18.08 (-1.74%) | $18.62 | $18.00 | 22,812 | $157.49 M |
| 09/16/2024 | $18.00 | $18.37 (2.06%) | $18.43 | $18.00 | 16,800 | $160.02 M |
| 09/13/2024 | $18.00 | $18.00 (0%) | $18.10 | $17.81 | 64,939 | $156.80 M |
| 09/12/2024 | $17.85 | $17.83 (-0.11%) | $18.08 | $17.75 | 54,740 | $155.32 M |
| 09/11/2024 | $17.19 | $17.84 (3.78%) | $18.00 | $17.19 | 38,314 | $155.40 M |
| 09/10/2024 | $17.06 | $17.50 (2.58%) | $17.56 | $16.71 | 42,900 | $152.44 M |
| 09/09/2024 | $17.50 | $16.98 (-2.97%) | $17.64 | $16.92 | 73,817 | $147.91 M |
| 09/06/2024 | $17.46 | $17.24 (-1.26%) | $17.70 | $17.17 | 27,800 | $150.18 M |
| 09/05/2024 | $17.43 | $17.56 (0.75%) | $17.75 | $17.43 | 20,000 | $152.97 M |
| 09/04/2024 | $17.44 | $17.50 (0.34%) | $17.69 | $17.40 | 31,024 | $152.44 M |
| 09/03/2024 | $17.85 | $17.73 (-0.67%) | $17.87 | $17.15 | 46,900 | $154.45 M |
| 08/30/2024 | $17.89 | $17.85 (-0.22%) | $18.04 | $17.51 | 17,725 | $155.49 M |
| 08/29/2024 | $17.79 | $17.87 (0.45%) | $18.04 | $17.61 | 19,300 | $155.67 M |
| 08/28/2024 | $18.25 | $17.75 (-2.74%) | $18.25 | $17.39 | 48,630 | $154.62 M |
| 08/27/2024 | $18.36 | $18.26 (-0.54%) | $18.43 | $17.95 | 31,600 | $159.06 M |
| 08/26/2024 | $18.60 | $18.52 (-0.43%) | $18.67 | $17.92 | 86,648 | $161.33 M |
| 08/23/2024 | $17.93 | $18.71 (4.35%) | $18.71 | $17.93 | 84,700 | $162.98 M |
| 08/22/2024 | $18.01 | $17.85 (-0.89%) | $18.08 | $17.59 | 32,338 | $155.49 M |