U.S. markets open in 7 hours 11 minutes
F S&P 500
5,128.00 +45.75 (+0.90%) F Dow Jones
38,375.00 +87.00 (+0.23%) F Nasdaq
17,770.50 +203.00 (+1.16%) E-mini Russell 2000 Index Futur
1,992.10 -1.10 (-0.06%) Petróleo
84.03 +0.46 (+0.55%) Oro
2,351.10 +8.60 (+0.37%)
Core Molding Technologies, Inc. (CMT)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 18.88 | 19.11 | 18.34 | 18.66 | 18.66 | 34,200 |
| 24 abr 2024 | 19.54 | 19.59 | 18.74 | 19.19 | 19.19 | 44,300 |
| 23 abr 2024 | 19.34 | 19.85 | 19.10 | 19.57 | 19.57 | 36,000 |
| 22 abr 2024 | 19.70 | 19.70 | 19.34 | 19.34 | 19.34 | 48,200 |
| 19 abr 2024 | 19.00 | 19.80 | 18.82 | 19.80 | 19.80 | 51,600 |
| 18 abr 2024 | 19.09 | 19.42 | 19.00 | 19.04 | 19.04 | 33,300 |
| 17 abr 2024 | 19.72 | 19.72 | 18.67 | 19.06 | 19.06 | 47,000 |
| 16 abr 2024 | 19.65 | 19.92 | 19.34 | 19.54 | 19.54 | 50,300 |
| 15 abr 2024 | 18.43 | 19.92 | 18.25 | 19.76 | 19.76 | 118,100 |
| 12 abr 2024 | 18.21 | 18.69 | 18.17 | 18.39 | 18.39 | 34,100 |
| 11 abr 2024 | 17.94 | 18.33 | 17.90 | 18.30 | 18.30 | 25,800 |
| 10 abr 2024 | 17.57 | 17.89 | 17.51 | 17.88 | 17.88 | 35,600 |
| 09 abr 2024 | 17.84 | 18.22 | 17.52 | 18.14 | 18.14 | 58,300 |
| 08 abr 2024 | 18.00 | 18.00 | 17.04 | 17.72 | 17.72 | 84,400 |
| 05 abr 2024 | 17.52 | 18.18 | 17.52 | 17.93 | 17.93 | 29,100 |
| 04 abr 2024 | 18.20 | 18.25 | 17.38 | 17.57 | 17.57 | 41,100 |
| 03 abr 2024 | 17.81 | 18.46 | 17.81 | 18.11 | 18.11 | 36,200 |
| 02 abr 2024 | 18.50 | 18.71 | 17.85 | 17.93 | 17.93 | 42,300 |
| 01 abr 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 ene 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 17.30 | 56,500 |
| 30 ene 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 17.64 | 48,400 |
| 29 ene 2024 | 17.22 | 17.60 | 17.13 | 17.53 | 17.53 | 42,700 |
| 26 ene 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 17.41 | 38,500 |
| 25 ene 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 17.78 | 39,400 |
| 24 ene 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 17.81 | 53,900 |
| 23 ene 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 17.83 | 66,500 |
| 22 ene 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 18.35 | 101,500 |
| 19 ene 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 17.61 | 79,100 |
| 18 ene 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 17.46 | 91,800 |
| 17 ene 2024 | 16.69 | 17.24 | 16.69 | 17.13 | 17.13 | 119,000 |
| 16 ene 2024 | 16.99 | 17.36 | 16.88 | 16.98 | 16.98 | 77,100 |
| 12 ene 2024 | 17.23 | 17.62 | 16.97 | 17.08 | 17.08 | 61,200 |
| 11 ene 2024 | 16.98 | 17.28 | 16.73 | 17.14 | 17.14 | 67,600 |
| 10 ene 2024 | 17.25 | 17.34 | 16.93 | 17.12 | 17.12 | 45,500 |
| 09 ene 2024 | 17.09 | 17.52 | 17.02 | 17.41 | 17.41 | 61,200 |
| 08 ene 2024 | 17.11 | 17.34 | 16.92 | 17.23 | 17.23 | 62,100 |
| 05 ene 2024 | 16.70 | 17.29 | 16.70 | 17.16 | 17.16 | 67,600 |
| 04 ene 2024 | 17.54 | 17.54 | 16.86 | 17.12 | 17.12 | 84,800 |
| 03 ene 2024 | 17.62 | 17.99 | 17.24 | 17.37 | 17.37 | 95,500 |
| 02 ene 2024 | 18.53 | 18.73 | 17.72 | 17.80 | 17.80 | 82,000 |
| 29 dic 2023 | 18.87 | 18.99 | 18.08 | 18.53 | 18.53 | 299,100 |
| 28 dic 2023 | 18.85 | 19.10 | 18.72 | 18.98 | 18.98 | 69,400 |
| 27 dic 2023 | 18.50 | 19.03 | 18.31 | 19.00 | 19.00 | 72,400 |
| 26 dic 2023 | 18.66 | 18.75 | 18.21 | 18.41 | 18.41 | 81,800 |
| 22 dic 2023 | 19.24 | 19.33 | 18.62 | 18.64 | 18.64 | 84,400 |
| 21 dic 2023 | 19.17 | 19.42 | 18.93 | 19.34 | 19.34 | 60,300 |
| 20 dic 2023 | 19.00 | 19.84 | 18.89 | 19.00 | 19.00 | 72,500 |
| 19 dic 2023 | 18.00 | 19.07 | 18.00 | 19.07 | 19.07 | 134,400 |
| 18 dic 2023 | 18.26 | 18.39 | 17.87 | 18.04 | 18.04 | 53,300 |
| 15 dic 2023 | 18.79 | 18.81 | 18.35 | 18.39 | 18.39 | 130,100 |
| 14 dic 2023 | 18.25 | 18.78 | 18.24 | 18.56 | 18.56 | 95,400 |
| 13 dic 2023 | 18.18 | 18.34 | 17.23 | 18.32 | 18.32 | 119,800 |
| 12 dic 2023 | 18.19 | 18.69 | 18.08 | 18.39 | 18.39 | 63,400 |
| 11 dic 2023 | 18.64 | 18.64 | 17.46 | 18.35 | 18.35 | 125,700 |
| 08 dic 2023 | 19.10 | 19.13 | 18.36 | 18.65 | 18.65 | 123,300 |
| 07 dic 2023 | 19.17 | 19.62 | 18.69 | 19.12 | 19.12 | 140,600 |
| 06 dic 2023 | 18.60 | 19.37 | 18.60 | 19.25 | 19.25 | 113,800 |
| 05 dic 2023 | 18.44 | 18.95 | 18.18 | 18.65 | 18.65 | 86,600 |
| 04 dic 2023 | 18.15 | 18.19 | 17.75 | 17.91 | 17.91 | 142,700 |
| 01 dic 2023 | 17.85 | 18.51 | 17.85 | 18.01 | 18.01 | 121,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.