-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
-4.65% -
3 MONTH PERFORMANCE
+9.24% -
6 MONTH PERFORMANCE
-8.74% -
YEAR-TO-DATE PERFORMANCE
-8.15% -
1 YEAR PERFORMANCE
-40.26%
Core Molding Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.81 | $17.02 (-4.44%) | $17.92 | $16.84 | 60,313 | $148.26 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 |
| 08/21/2024 | $17.90 | $17.90 (0%) | $18.16 | $17.71 | 56,700 | $155.93 M |
| 08/20/2024 | $17.96 | $17.92 (-0.22%) | $18.10 | $17.62 | 43,118 | $156.10 M |
| 08/19/2024 | $17.90 | $17.90 (0%) | $18.06 | $17.78 | 36,449 | $155.93 M |
| 08/16/2024 | $17.77 | $17.59 (-1.01%) | $18.02 | $17.54 | 56,800 | $153.23 M |
| 08/15/2024 | $18.50 | $17.77 (-3.95%) | $18.50 | $17.65 | 43,141 | $154.79 M |
| 08/14/2024 | $17.89 | $18.09 (1.12%) | $18.24 | $17.70 | 25,205 | $157.58 M |
| 08/13/2024 | $17.09 | $17.95 (5.03%) | $18.07 | $16.88 | 36,342 | $156.36 M |
| 08/12/2024 | $17.57 | $16.90 (-3.81%) | $17.57 | $16.90 | 34,700 | $147.22 M |
| 08/09/2024 | $17.04 | $17.66 (3.64%) | $17.82 | $16.82 | 46,033 | $153.84 M |
| 08/08/2024 | $15.98 | $17.03 (6.57%) | $17.04 | $15.72 | 33,200 | $148.35 M |
| 08/07/2024 | $17.28 | $15.72 (-9.03%) | $17.28 | $15.50 | 51,900 | $136.94 M |
| 08/06/2024 | $17.36 | $17.42 (0.35%) | $18.69 | $17.25 | 45,200 | $151.75 M |
| 08/05/2024 | $17.40 | $17.00 (-2.3%) | $17.40 | $16.20 | 46,800 | $148.09 M |
| 08/02/2024 | $17.65 | $17.63 (-0.11%) | $17.74 | $17.43 | 32,843 | $152.78 M |
| 08/01/2024 | $18.43 | $18.01 (-2.28%) | $18.44 | $17.65 | 57,400 | $156.07 M |
| 07/31/2024 | $18.54 | $18.45 (-0.49%) | $19.20 | $18.24 | 35,500 | $159.89 M |
| 07/30/2024 | $18.01 | $18.42 (2.28%) | $18.52 | $18.01 | 183,000 | $159.63 M |
| 07/29/2024 | $18.54 | $18.01 (-2.86%) | $18.69 | $18.00 | 23,809 | $156.07 M |
| 07/26/2024 | $18.56 | $18.42 (-0.75%) | $18.56 | $17.88 | 18,849 | $159.63 M |
| 07/25/2024 | $17.97 | $18.27 (1.67%) | $18.72 | $17.61 | 39,544 | $158.33 M |
| 07/24/2024 | $18.13 | $17.77 (-1.99%) | $18.13 | $17.54 | 30,000 | $153.99 M |
| 07/23/2024 | $17.63 | $18.02 (2.21%) | $18.28 | $17.50 | 41,300 | $156.16 M |
| 07/22/2024 | $17.25 | $17.50 (1.45%) | $17.74 | $16.85 | 38,187 | $151.66 M |
| 07/19/2024 | $17.41 | $17.18 (-1.32%) | $17.50 | $16.92 | 15,774 | $148.88 M |
| 07/18/2024 | $17.70 | $17.37 (-1.86%) | $17.80 | $17.24 | 25,357 | $150.53 M |
| 07/17/2024 | $17.85 | $17.65 (-1.12%) | $18.17 | $17.23 | 36,065 | $152.95 M |
| 07/16/2024 | $16.91 | $17.98 (6.33%) | $18.23 | $16.74 | 70,859 | $155.81 M |
| 07/15/2024 | $16.27 | $16.65 (2.34%) | $16.86 | $16.27 | 45,597 | $144.29 M |
| 07/12/2024 | $16.44 | $16.21 (-1.4%) | $16.72 | $15.65 | 56,973 | $140.48 M |
| 07/11/2024 | $15.50 | $16.35 (5.48%) | $16.36 | $15.47 | 47,365 | $141.69 M |
| 07/10/2024 | $14.88 | $15.40 (3.49%) | $15.43 | $14.73 | 31,017 | $133.46 M |
| 07/09/2024 | $14.95 | $14.65 (-2.01%) | $15.06 | $14.64 | 30,280 | $126.96 M |
| 07/08/2024 | $15.03 | $15.05 (0.13%) | $15.34 | $14.96 | 30,109 | $130.42 M |
| 07/05/2024 | $15.83 | $15.06 (-4.86%) | $15.85 | $14.71 | 65,651 | $130.51 M |
| 07/03/2024 | $15.93 | $16.02 (0.56%) | $16.16 | $15.69 | 9,531 | $138.83 M |
| 07/02/2024 | $15.58 | $15.91 (2.12%) | $15.92 | $15.39 | 30,427 | $137.88 M |
| 07/01/2024 | $15.86 | $15.58 (-1.77%) | $16.24 | $15.30 | 49,536 | $135.02 M |