CMT
Core Molding Tec (CMT)
NYSE
$23.66-$0.09 (-0.40%)
Price as of Sep 11, 2026 6:10 PM EDT
  • $210.2M
    Market Cap
  • 11.92%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -6.24%
    Low Price$23.68
    High Price$26.28
  • 3 Months
    -3.73%
    Low Price$23.16
    High Price$26.47
  • 1 Year
    +11.92%
    Low Price$17.56
    High Price$28.35
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
23.75
23.98
23.48
23.75
+0.30%
28,673
09/10/2026
23.66
23.95
23.42
23.68
-0.04%
18,283
09/09/2026
23.71
24.02
23.64
23.69
-0.08%
21,753
09/08/2026
24.28
24.28
23.69
23.71
-1.70%
25,319
09/04/2026
23.84
24.40
23.70
24.12
+0.33%
23,194
09/03/2026
24.58
24.58
23.03
24.04
-0.50%
16,829
09/02/2026
25.23
25.23
23.76
24.16
-2.27%
49,497
09/01/2026
24.90
25.36
24.52
24.72
-1.32%
15,984
08/31/2026
25.08
25.55
24.57
25.05
+0.20%
26,011
08/28/2026
25.10
25.86
24.91
25.00
0.00%
24,743
08/27/2026
25.13
25.41
24.74
25.00
-0.95%
12,099
08/26/2026
25.34
25.50
24.81
25.24
-0.39%
20,534
08/25/2026
25.11
26.57
25.07
25.34
+1.00%
26,351
08/24/2026
25.57
26.39
25.09
25.09
-4.05%
24,186
08/21/2026
26.35
26.60
25.88
26.15
-0.11%
36,614
08/20/2026
26.00
26.66
25.94
26.18
+0.31%
15,413
08/19/2026
26.20
27.37
25.96
26.10
+0.12%
36,585
08/18/2026
26.38
26.62
25.60
26.07
-0.80%
31,894
08/17/2026
25.31
26.31
24.73
26.28
+3.83%
23,130
08/14/2026
25.87
25.99
24.62
25.31
-1.98%
16,115
08/13/2026
25.50
26.51
25.25
25.82
+2.18%
21,962
08/12/2026
25.33
25.75
25.17
25.27
-0.24%
12,077
08/11/2026
25.44
26.22
24.90
25.33
+0.40%
33,043
08/10/2026
26.50
26.50
24.97
25.23
-4.68%
24,351
08/07/2026
24.82
26.87
24.56
26.47
+8.35%
37,733
08/06/2026
25.00
26.45
24.06
24.43
-0.08%
16,809
08/05/2026
24.78
25.28
24.34
24.45
-0.41%
17,280
08/04/2026
23.65
26.02
23.65
24.55
+2.29%
28,993
08/04/2026
$0.39 Earnings
08/03/2026
22.87
24.49
22.73
24.00
+1.87%
22,478
07/31/2026
23.51
24.05
23.30
23.56
+0.99%
22,978
07/30/2026
23.75
23.75
22.74
23.33
-0.85%
22,416
07/29/2026
24.15
25.01
23.02
23.53
-2.77%
25,954
07/28/2026
23.93
24.61
23.93
24.20
-0.37%
11,820
07/27/2026
24.36
25.05
23.73
24.29
-1.02%
30,319
07/24/2026
24.50
25.11
24.15
24.54
+0.53%
20,848
07/23/2026
24.67
24.99
23.90
24.41
-1.69%
47,982
07/22/2026
24.78
25.15
24.41
24.83
+0.24%
23,572
07/21/2026
23.61
24.99
23.50
24.77
+6.95%
38,859
07/20/2026
25.05
25.05
23.11
23.16
-7.06%
23,336
07/17/2026
24.86
25.60
24.09
24.92
+0.56%
35,609
07/16/2026
24.90
25.21
24.00
24.78
+0.41%
19,285
07/15/2026
23.93
24.81
23.93
24.68
+4.58%
24,226
07/14/2026
23.89
24.47
23.23
23.60
-0.08%
22,315
07/13/2026
24.14
24.50
23.46
23.62
-2.56%
26,858
07/10/2026
23.35
24.34
23.35
24.24
+3.50%
22,682
07/09/2026
23.38
23.65
23.10
23.42
+0.39%
10,870
07/08/2026
23.59
23.93
23.30
23.33
+0.21%
30,707
07/07/2026
23.40
23.64
23.28
23.28
-0.85%
11,204
07/06/2026
23.41
23.72
23.02
23.48
+0.13%
13,301
07/02/2026
23.56
23.92
22.99
23.45
-0.68%
30,908
07/01/2026
23.57
24.14
23.25
23.61
+0.04%
16,402
06/30/2026
23.45
23.73
23.21
23.60
+0.64%
18,242
06/29/2026
23.55
23.75
22.77
23.45
-0.93%
26,643
06/26/2026
23.79
23.81
23.17
23.67
-0.42%
129,692
06/25/2026
23.28
24.00
23.28
23.77
+0.64%
16,838
06/24/2026
23.96
24.32
23.18
23.62
-0.84%
38,588
06/23/2026
23.37
24.15
23.28
23.82
+2.06%
14,275
06/22/2026
23.38
23.55
23.01
23.34
-1.93%
56,694
06/18/2026
23.71
23.97
23.24
23.80
+2.10%
40,975
06/17/2026
23.61
24.43
23.29
23.31
-0.51%
24,361
06/16/2026
25.12
25.28
23.15
23.43
-5.64%
28,440
06/15/2026
25.07
25.35
24.59
24.83
+0.77%
33,489
06/12/2026
24.57
25.15
24.20
24.64
-0.12%
32,623
06/11/2026
23.89
24.77
23.62
24.67
+4.14%
28,731
06/10/2026
23.72
23.83
23.01
23.69
+1.94%
43,090
06/09/2026
23.18
23.96
22.97
23.24
-0.04%
25,146
06/08/2026
23.59
23.59
23.04
23.25
+0.74%
15,449
06/05/2026
23.70
23.93
22.84
23.08
-2.49%
12,531
06/04/2026
23.58
24.00
23.25
23.67
+0.68%
20,734
06/03/2026
23.62
23.68
23.01
23.51
+0.81%
24,754
06/02/2026
23.36
23.54
22.70
23.32
-0.13%
20,904
06/01/2026
23.69
23.69
22.84
23.35
-1.44%
31,392
05/29/2026
24.90
25.20
23.45
23.69
-3.27%
24,089
05/28/2026
24.05
24.60
23.73
24.49
+2.86%
24,234
05/27/2026
23.98
24.28
23.64
23.81
+0.72%
19,197
05/26/2026
23.74
24.31
23.58
23.64
+0.47%
16,167
05/22/2026
24.18
24.97
23.22
23.53
-2.77%
38,750
05/21/2026
23.30
24.34
23.19
24.20
+3.42%
46,704
05/20/2026
23.23
24.05
23.20
23.40
-0.09%
21,658
05/19/2026
23.52
23.97
23.19
23.42
+0.69%
27,279
05/18/2026
23.87
23.99
23.12
23.26
-2.72%
32,731
05/15/2026
24.40
25.20
23.90
23.91
-3.16%
15,035
05/14/2026
24.32
25.10
24.25
24.69
+2.19%
14,198
05/13/2026
24.20
24.50
23.55
24.16
-1.02%
25,156
05/12/2026
23.93
25.23
23.80
24.41
+0.99%
34,436
05/11/2026
25.72
25.89
23.87
24.17
-7.04%
64,466
05/08/2026
24.68
26.85
24.44
26.00
+4.17%
36,985
05/07/2026
23.91
26.30
22.39
24.96
+1.75%
47,269
05/07/2026
$0.37 Earnings
05/06/2026
25.96
25.96
24.41
24.53
-4.10%
16,964
05/05/2026
25.61
26.34
25.40
25.58
-0.31%
22,964
05/04/2026
26.45
26.84
25.33
25.66
-3.57%
35,233
05/01/2026
27.14
27.29
26.35
26.61
-1.26%
20,784
04/30/2026
27.32
27.83
26.78
26.95
-1.61%
33,272
04/29/2026
28.10
28.57
27.20
27.39
-2.42%
27,903
04/28/2026
27.76
28.65
27.76
28.07
+1.19%
30,460
04/27/2026
28.29
28.41
27.10
27.74
-1.28%
34,892
04/24/2026
27.02
28.10
26.55
28.10
+2.97%
58,853
04/23/2026
27.06
27.80
26.75
27.29
+2.10%
22,076