Core Molding Technologies Inc Common Stockのデータ

Core Molding Technologies Inc Common Stockの基本情報

名前 Core Molding Technologies Inc Common Stock
ティッカー CMT
国 United States
上場年 nan
セクター Consumer Non-Durables

Core Molding Technologies Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.88 12.28 12.45 12.7 32300.0 12.7
2021-02-12 12.48 12.15 12.38 12.43 8300.0 12.43
2021-02-11 12.94 12.1 12.94 12.21 15300.0 12.21
2021-02-10 13.0 11.98 12.24 12.65 38900.0 12.65
2021-02-09 12.4 11.9 12.24 12.25 18200.0 12.25
2021-02-08 12.85 11.86 12.79 12.39 41100.0 12.39
2021-02-05 12.96 12.53 12.87 12.88 22000.0 12.88
2021-02-04 12.92 12.57 12.61 12.85 20300.0 12.85
2021-02-03 13.25 12.7 13.25 12.8 19900.0 12.8
2021-02-02 12.89 12.58 12.71 12.79 19700.0 12.79
2021-02-01 12.43 11.83 11.9 12.4 17300.0 12.4
2021-01-29 12.59 11.8 12.59 11.98 19700.0 11.98
2021-01-28 12.35 11.6 12.34 12.32 13900.0 12.32
2021-01-27 12.1 11.5 11.9 12.0 50100.0 12.0
2021-01-26 12.64 12.16 12.29 12.2 29400.0 12.2
2021-01-25 13.06 11.85 12.81 12.16 99500.0 12.16
2021-01-22 13.73 12.75 13.35 12.89 27500.0 12.89
2021-01-21 13.96 13.61 13.75 13.61 13900.0 13.61
2021-01-20 14.26 13.71 14.0 13.71 27900.0 13.71
2021-01-19 14.38 13.51 13.76 13.97 33600.0 13.97
2021-01-15 13.96 13.5 13.54 13.77 8600.0 13.77
2021-01-14 14.25 13.73 13.91 13.75 19800.0 13.75
2021-01-13 14.6 13.81 14.03 13.84 28200.0 13.84
2021-01-12 14.25 13.77 14.2 14.03 24600.0 14.03
2021-01-11 14.37 13.7 13.72 13.99 18200.0 13.99
2021-01-08 14.92 13.68 14.41 13.7 33300.0 13.7
2021-01-07 14.01 12.06 12.06 13.92 125100.0 13.92
2021-01-06 14.5 11.77 13.53 12.5 217300.0 12.5
2021-01-05 13.86 13.38 13.41 13.61 18500.0 13.61
2021-01-04 14.09 12.98 14.08 13.35 17200.0 13.35
2020-12-31 14.1 12.73 12.9 14.08 46200.0 14.08
2020-12-30 13.18 12.7 12.75 12.92 15000.0 12.92
2020-12-29 13.85 12.72 13.85 12.79 46700.0 12.79
2020-12-28 13.84 13.21 13.3 13.83 30800.0 13.83
2020-12-24 13.51 13.25 13.43 13.25 2500.0 13.25
2020-12-23 13.86 13.25 13.6 13.32 15200.0 13.32
2020-12-22 14.22 13.25 13.79 13.4 32000.0 13.4
2020-12-21 13.99 13.28 13.5 13.99 40500.0 13.99
2020-12-18 14.23 13.44 14.21 13.57 34300.0 13.57
2020-12-17 13.69 13.01 13.65 13.6 27000.0 13.6
2020-12-16 13.66 13.23 13.41 13.55 34300.0 13.55
2020-12-15 13.67 12.83 12.9 13.25 45100.0 13.25
2020-12-14 13.12 12.71 12.85 12.8 22400.0 12.8
2020-12-11 12.8 11.77 12.13 12.79 25700.0 12.79
2020-12-10 12.17 11.78 12.1 12.13 20300.0 12.13
2020-12-09 12.98 12.08 12.54 12.08 24300.0 12.08
2020-12-08 13.22 12.56 13.02 12.7 72100.0 12.7
2020-12-07 13.24 12.4 12.73 12.91 53100.0 12.91
2020-12-04 12.98 12.4 12.48 12.64 51600.0 12.64
2020-12-03 13.0 12.15 12.15 12.64 60500.0 12.64
2020-12-02 12.04 11.41 11.41 12.03 146900.0 12.03
2020-12-01 11.63 11.02 11.07 11.05 21200.0 11.05
2020-11-30 11.8 11.0 11.73 11.2 26600.0 11.2
2020-11-27 11.72 11.39 11.4 11.46 17500.0 11.46
2020-11-25 11.56 10.75 10.75 11.33 13300.0 11.33
2020-11-24 11.1 10.78 10.99 10.78 23200.0 10.78
2020-11-23 10.84 10.55 10.55 10.71 29600.0 10.71
2020-11-20 11.1 10.47 11.0 10.49 20800.0 10.49
2020-11-19 11.05 10.76 10.76 10.98 6800.0 10.98
2020-11-18 11.46 10.64 11.46 10.85 21800.0 10.85
2020-11-17 11.7 11.0 11.0 11.21 20800.0 11.21
2020-11-16 11.61 10.5 10.5 11.24 52200.0 11.24
2020-11-13 11.14 10.28 10.7 10.38 62400.0 10.38
2020-11-12 10.3 9.91 9.92 10.3 16400.0 10.3
2020-11-11 10.0 9.66 9.74 9.96 8400.0 9.96
2020-11-10 10.25 9.75 10.04 9.82 29800.0 9.82
2020-11-09 10.35 9.8 10.09 9.95 39300.0 9.95
2020-11-06 10.69 10.0 10.0 10.09 70700.0 10.09
2020-11-05 10.45 9.02 9.02 9.96 104800.0 9.96
2020-11-04 9.03 8.0 9.03 8.91 12000.0 8.91
2020-11-03 9.25 8.63 9.0 9.0 57900.0 9.0
2020-11-02 8.49 7.91 7.91 8.37 14900.0 8.37
2020-10-30 8.43 7.69 8.43 7.69 21000.0 7.69
2020-10-29 8.52 8.0 8.4 8.35 8400.0 8.35
2020-10-28 9.24 8.23 9.24 8.32 15400.0 8.32
2020-10-27 8.93 8.48 8.79 8.78 2700.0 8.78
2020-10-26 8.96 8.68 8.8 8.79 6100.0 8.79
2020-10-23 9.15 8.74 9.15 9.11 22400.0 9.11
2020-10-22 8.89 8.59 8.59 8.59 7200.0 8.59
2020-10-21 8.84 8.6 8.82 8.81 4000.0 8.81
2020-10-20 8.72 8.54 8.65 8.72 11900.0 8.72
2020-10-19 8.73 8.33 8.33 8.64 1600.0 8.64
2020-10-16 8.71 8.28 8.28 8.48 5500.0 8.48
2020-10-15 8.76 8.04 8.46 8.45 7100.0 8.45
2020-10-14 8.76 8.1 8.72 8.44 11000.0 8.44
2020-10-13 8.99 8.67 8.99 8.84 13700.0 8.84
2020-10-12 9.54 8.66 9.54 8.96 10000.0 8.96
2020-10-09 9.26 8.8 9.22 9.09 51700.0 9.09
2020-10-08 9.28 8.88 8.9 9.28 10900.0 9.28
2020-10-07 9.15 8.65 9.1 9.0 21600.0 9.0
2020-10-06 9.11 8.73 8.73 8.75 17900.0 8.75
2020-10-05 9.32 8.71 9.09 8.73 31300.0 8.73
2020-10-02 9.27 8.73 8.91 9.21 17900.0 9.21
2020-10-01 9.01 8.73 8.85 8.91 8600.0 8.91
2020-09-30 9.0 8.8 8.96 8.86 22500.0 8.86
2020-09-29 9.0 7.97 8.21 8.8 57400.0 8.8
2020-09-28 9.35 8.72 9.35 8.94 41400.0 8.94
2020-09-25 9.38 9.01 9.04 9.19 29400.0 9.19
2020-09-24 9.01 7.65 9.01 9.0 80500.0 9.0
2020-09-23 10.63 9.07 10.62 9.19 43800.0 9.19
2020-09-22 10.75 10.33 10.44 10.62 40700.0 10.62
2020-09-21 10.5 9.78 9.85 10.39 26500.0 10.39
2020-09-18 10.82 9.2 10.06 9.83 95200.0 9.83
2020-09-17 10.27 9.15 9.39 10.06 94000.0 10.06
2020-09-16 9.8 8.71 8.89 9.4 79400.0 9.4
2020-09-15 8.81 7.63 7.65 8.62 90300.0 8.62
2020-09-14 7.74 7.36 7.47 7.5 56200.0 7.5
2020-09-11 7.58 7.06 7.41 7.49 12100.0 7.49
2020-09-10 7.5 7.3 7.3 7.39 8300.0 7.39
2020-09-09 7.47 6.6 6.63 7.35 69600.0 7.35
2020-09-08 7.91 6.82 6.82 7.86 29500.0 7.86
2020-09-04 7.78 6.78 7.75 6.81 31500.0 6.81
2020-09-03 8.35 7.36 7.67 7.55 59700.0 7.55
2020-09-02 7.58 6.3 6.45 7.58 83000.0 7.58
2020-09-01 6.42 5.99 5.99 6.42 9900.0 6.42
2020-08-31 6.3 6.09 6.3 6.1 6600.0 6.1
2020-08-28 6.39 6.03 6.37 6.3 33200.0 6.3
2020-08-27 6.09 5.5 5.67 6.01 20700.0 6.01
2020-08-26 6.0 5.44 5.61 5.86 21800.0 5.86
2020-08-25 5.76 5.5 5.57 5.56 8300.0 5.56
2020-08-24 5.8 5.51 5.8 5.55 10000.0 5.55
2020-08-21 6.03 5.57 6.0 5.66 15800.0 5.66
2020-08-20 6.22 6.0 6.18 6.13 6600.0 6.13
2020-08-19 6.26 5.93 6.26 6.25 5000.0 6.25
2020-08-18 6.2 6.0 6.15 6.14 22200.0 6.14
2020-08-17 6.16 5.41 5.41 6.12 29000.0 6.12
2020-08-14 6.19 6.04 6.14 6.07 38400.0 6.07
2020-08-13 6.18 6.02 6.06 6.15 15700.0 6.15
2020-08-12 6.17 5.74 5.92 6.06 19700.0 6.06
2020-08-11 6.26 5.48 6.26 5.97 42200.0 5.97
2020-08-10 6.21 5.01 5.01 6.21 49200.0 6.21
2020-08-07 5.86 5.35 5.8 5.53 11000.0 5.53
2020-08-06 6.63 5.27 6.31 5.27 22700.0 5.27
2020-08-05 6.75 5.99 5.99 6.31 74800.0 6.31
2020-08-04 6.0 5.26 5.49 5.99 33100.0 5.99
2020-08-03 5.18 4.66 4.66 5.18 27300.0 5.18
2020-07-31 4.73 4.54 4.73 4.6 9900.0 4.6
2020-07-30 4.75 4.51 4.71 4.51 11500.0 4.51
2020-07-29 4.7 4.55 4.59 4.69 5600.0 4.69
2020-07-28 4.6 4.38 4.48 4.6 34800.0 4.6
2020-07-27 4.47 4.4 4.4 4.45 10700.0 4.45
2020-07-24 4.34 4.19 4.19 4.25 10600.0 4.25
2020-07-23 4.48 4.29 4.48 4.29 2500.0 4.29
2020-07-22 4.5 4.11 4.11 4.49 13000.0 4.49
2020-07-21 4.47 4.21 4.22 4.44 13900.0 4.44
2020-07-20 4.5 4.23 4.5 4.3 3300.0 4.3
2020-07-17 4.44 4.18 4.42 4.43 16700.0 4.43
2020-07-16 4.45 4.06 4.1 4.25 8900.0 4.25
2020-07-15 4.42 4.03 4.31 4.15 9600.0 4.15
2020-07-14 4.35 4.22 4.27 4.35 2800.0 4.35
2020-07-13 4.38 4.11 4.24 4.24 15600.0 4.24
2020-07-10 4.15 3.91 3.91 4.15 17400.0 4.15
2020-07-09 4.08 3.86 4.0 3.92 11400.0 3.92
2020-07-08 4.08 3.89 3.89 4.04 17000.0 4.04
2020-07-07 4.09 3.81 3.81 4.01 26300.0 4.01
2020-07-06 4.15 3.98 4.0 4.0 16900.0 4.0
2020-07-02 4.28 4.0 4.1 4.0 35700.0 4.0
2020-07-01 4.28 4.01 4.28 4.11 16200.0 4.11
2020-06-30 4.18 4.0 4.0 4.12 7000.0 4.12
2020-06-29 4.29 3.93 3.93 4.01 16700.0 4.01
2020-06-26 4.59 3.9 4.59 4.0 45200.0 4.0
2020-06-25 4.49 4.15 4.23 4.4 35700.0 4.4
2020-06-24 4.38 3.97 4.24 4.27 32900.0 4.27
2020-06-23 4.59 4.27 4.59 4.31 24000.0 4.31
2020-06-22 4.49 4.3 4.3 4.49 13000.0 4.49
2020-06-19 4.65 4.3 4.65 4.46 18100.0 4.46
2020-06-18 4.68 4.36 4.4 4.57 14600.0 4.57
2020-06-17 4.46 4.23 4.23 4.46 20500.0 4.46
2020-06-16 4.76 4.21 4.68 4.35 19400.0 4.35
2020-06-15 4.83 4.4 4.62 4.55 22000.0 4.55
2020-06-12 4.41 4.21 4.4 4.4 11100.0 4.4
2020-06-11 4.52 4.27 4.27 4.43 19200.0 4.43
2020-06-10 4.7 4.4 4.7 4.58 20300.0 4.58
2020-06-09 5.19 4.43 4.99 4.61 68600.0 4.61
2020-06-08 5.29 5.01 5.23 5.09 49300.0 5.09
2020-06-05 5.35 4.39 4.59 5.09 115000.0 5.09
2020-06-04 4.53 4.23 4.53 4.37 44400.0 4.37
2020-06-03 4.65 4.15 4.5 4.53 51700.0 4.53
2020-06-02 4.74 4.38 4.74 4.39 55800.0 4.39
2020-06-01 4.75 4.25 4.25 4.71 39100.0 4.71
2020-05-29 4.75 3.97 3.97 4.75 76600.0 4.75
2020-05-28 4.23 4.05 4.17 4.1 42700.0 4.1
2020-05-27 4.15 3.75 3.9 4.15 84200.0 4.15
2020-05-26 3.96 3.62 3.94 3.63 43400.0 3.63
2020-05-22 3.88 3.31 3.46 3.76 107700.0 3.76
2020-05-21 3.49 3.25 3.37 3.3 20300.0 3.3
2020-05-20 3.44 3.24 3.29 3.34 28900.0 3.34
2020-05-19 3.5 3.22 3.5 3.25 15200.0 3.25
2020-05-18 3.5 3.22 3.46 3.42 51600.0 3.42
2020-05-15 3.28 2.96 3.25 3.25 26500.0 3.25
2020-05-14 3.46 3.05 3.46 3.12 37200.0 3.12
2020-05-13 3.69 3.4 3.65 3.49 68600.0 3.49
2020-05-12 3.8 3.47 3.59 3.63 126700.0 3.63
2020-05-11 4.86 2.91 3.0 3.5 1741500.0 3.5
2020-05-08 2.81 2.6 2.75 2.69 16800.0 2.69
2020-05-07 2.7 2.49 2.49 2.7 12600.0 2.7
2020-05-06 2.49 2.25 2.36 2.45 17700.0 2.45
2020-05-05 2.66 2.27 2.43 2.33 23100.0 2.33
2020-05-04 3.19 2.02 2.17 2.41 87400.0 2.41
2020-05-01 2.91 2.21 2.91 2.29 34900.0 2.29
2020-04-30 2.53 2.32 2.5 2.52 53800.0 2.52
2020-04-29 2.58 2.33 2.33 2.51 22000.0 2.51
2020-04-28 2.6 2.44 2.6 2.47 24600.0 2.47
2020-04-27 2.6 2.41 2.53 2.59 35400.0 2.59
2020-04-24 2.78 2.63 2.67 2.66 12900.0 2.66
2020-04-23 2.86 2.6 2.74 2.73 55800.0 2.73
2020-04-22 3.28 2.65 2.95 2.81 130300.0 2.81
2020-04-21 3.35 2.25 2.38 2.96 388700.0 2.96
2020-04-20 2.47 2.01 2.47 2.4 285600.0 2.4
2020-04-17 2.46 1.35 1.37 2.3 231500.0 2.3
2020-04-16 1.53 1.3 1.5 1.32 41700.0 1.32
2020-04-15 1.35 1.18 1.19 1.35 47300.0 1.35
2020-04-14 1.3 1.15 1.3 1.18 27400.0 1.18
2020-04-13 1.44 1.15 1.44 1.22 23700.0 1.22
2020-04-09 1.25 1.14 1.15 1.14 34900.0 1.14
2020-04-08 1.23 1.06 1.16 1.07 39700.0 1.07
2020-04-07 1.21 1.03 1.03 1.17 39200.0 1.17
2020-04-06 1.28 1.12 1.16 1.12 18100.0 1.12
2020-04-03 1.18 1.04 1.15 1.16 16200.0 1.16
2020-04-02 1.36 1.11 1.15 1.21 31200.0 1.21
2020-04-01 1.62 1.07 1.62 1.08 24000.0 1.08
2020-03-31 1.92 1.5 1.75 1.54 23200.0 1.54
2020-03-30 2.15 1.76 2.15 1.8 14900.0 1.8
2020-03-27 2.15 2.02 2.05 2.07 21600.0 2.07
2020-03-26 2.12 1.98 2.1 2.06 18500.0 2.06
2020-03-25 2.23 1.92 2.15 2.05 41400.0 2.05
2020-03-24 1.96 1.75 1.87 1.85 26800.0 1.85
2020-03-23 1.88 1.74 1.75 1.88 7400.0 1.88
2020-03-20 1.87 1.55 1.67 1.7 7800.0 1.7
2020-03-19 2.01 1.74 2.0 1.75 32300.0 1.75
2020-03-18 2.04 1.5 1.99 2.0 47200.0 2.0
2020-03-17 2.19 1.98 2.0 1.99 36500.0 1.99
2020-03-16 2.66 1.99 1.99 2.0 19700.0 2.0
2020-03-13 2.51 2.13 2.48 2.35 54300.0 2.35
2020-03-12 2.0 1.67 1.77 1.99 8000.0 1.99
2020-03-11 1.9 1.75 1.81 1.9 13500.0 1.9
2020-03-10 2.0 1.75 2.0 1.88 30300.0 1.88
2020-03-09 2.45 1.96 2.45 2.0 17100.0 2.0
2020-03-06 2.82 2.47 2.72 2.52 7200.0 2.52
2020-03-05 2.87 2.7 2.75 2.74 5300.0 2.74
2020-03-04 2.85 2.7 2.85 2.76 5900.0 2.76
2020-03-03 2.98 2.85 2.85 2.85 13000.0 2.85
2020-03-02 2.89 2.85 2.88 2.85 3300.0 2.85
2020-02-28 2.98 2.88 2.97 2.88 1200.0 2.88
2020-02-27 2.98 2.86 2.95 2.98 8000.0 2.98
2020-02-26 2.98 2.95 2.97 2.95 6000.0 2.95
2020-02-25 2.98 2.85 2.95 2.97 3900.0 2.97
2020-02-24 3.1 2.84 3.02 2.84 2200.0 2.84
2020-02-21 3.07 2.95 2.95 3.06 2500.0 3.06
2020-02-20 3.09 2.94 3.03 3.06 13500.0 3.06
2020-02-19 3.09 3.02 3.02 3.05 3700.0 3.05
2020-02-18 3.08 3.0 3.04 3.04 12300.0 3.04