CMT - CORE MOLDING TECHNOLOGIES INC
28.07
0.330 1.176%
Share volume: 30,459
Last Updated: 04-28-2026
Rubber And Plastic Products/Misc. Plastic Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.74
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $27.76 | $27.76 | $28.65 | $28.65 | $27.76 | $27.76 | $28.07 | $28.07 | 30,459 | $30,459.00 |
| 04-27-2026 | $28.29 | $28.29 | $28.41 | $28.41 | $27.10 | $27.10 | $27.74 | $27.74 | 34,892 | $34,892.00 |
| 04-24-2026 | $27.02 | $27.02 | $28.10 | $28.10 | $26.55 | $26.55 | $28.10 | $28.10 | 58,853 | $58,853.00 |
| 04-23-2026 | $27.06 | $27.06 | $27.80 | $27.80 | $26.75 | $26.75 | $27.29 | $27.29 | 22,076 | $22,076.00 |
| 04-22-2026 | $27.77 | $27.77 | $27.77 | $27.77 | $26.29 | $26.29 | $26.73 | $26.73 | 18,245 | $18,245.00 |
| 04-21-2026 | $28.41 | $28.41 | $28.56 | $28.56 | $27.11 | $27.11 | $27.60 | $27.60 | 47,430 | $47,430.00 |
| 04-20-2026 | $27.41 | $27.41 | $28.69 | $28.69 | $27.25 | $27.25 | $28.35 | $28.35 | 59,003 | $59,003.00 |
| 04-17-2026 | $26.60 | $26.60 | $27.93 | $27.93 | $26.30 | $26.30 | $27.27 | $27.27 | 58,379 | $58,379.00 |
| 04-16-2026 | $26.35 | $26.35 | $26.54 | $26.54 | $26.00 | $26.00 | $26.30 | $26.30 | 34,861 | $34,861.00 |