|
Market Closed -
NYSE
00:00:00 13/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 23.38 USD | +6.47% |
|
+11.07% | +16.61% |
Stock exchange
Quotes 5-day view: Core Molding Technologies, Inc.
Delayed Quote NYSE
| 06/11/2026 | 09/11/2026 | 10/11/2026 | 11/11/2026 | 12/11/2026 | |
|---|---|---|---|---|---|
| Last | $21.67 | $22.38 | $22.63 | $21.96 | $23.38 |
| Volume | 31,669 | 25,057 | 34,553 | 16,695 | 40,324 |
| Change | +2.95% | +3.28% | +1.12% | -2.96% | +6.47% |
| Opening | $21.19 | $21.67 | $21.91 | $22.86 | $22.18 |
| High | $21.73 | $22.38 | $22.97 | $22.86 | $23.50 |
| Low | $20.86 | $21.40 | $21.91 | $21.82 | $21.97 |
Performance
| 1 day | +6.47% | ||
| 1 week | +11.07% | ||
| Current month | +4.38% | ||
| 1 month | -0.38% | ||
| 3 months | -7.48% | ||
| 6 months | -4.22% | ||
| Current year | +16.61% | ||
| 1 year | +22.28% | ||
| 3 years | +39.08% | ||
| 5 years | +128.88% | ||
| 10 years | +51.52% |
Volumes
marketsDaily volume
40,325
Estimated daily volume
40,325
Avg. Volume 20 sessions
36,759
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
859,425.42
Record volume 1
1,741,494
Record volume 2
1,147,400
Record volume 3
1,055,500
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
187,865,340
Net sales (USD)
273,798,000
Number of employees
1,239
Sales / Employee (USD)
220,983
Free-Float
57.54%
Free-Float capitalization (USD)
165,424,680
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
21.94
Moving average 20 days
22.55
Moving average 50 days
23.1
Moving average 100 days
23.78
Price spread / (MMA5)
-6.17%
Price spread / (MMA20)
-3.55%
Price spread / (MMA50)
-1.20%
Price spread / (MMA100)
+1.72%
STIM
RSI 9 days
53.93
RSI 14 days
50.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.47% | +11.07% | +22.28% | +39.08% | 188M | |
| -1.33% | -4.45% | +4.16% | -3.42% | 20.47B | |
| +0.81% | +0.56% | -6.20% | +63.91% | 20.15B | |
| -1.37% | -2.99% | +39.68% | +32.99% | 17.13B | |
| -0.65% | -1.44% | +7.44% | +3.81% | 14.21B | |
| -1.26% | -1.13% | +22.13% | +49.81% | 13.03B | |
| -0.13% | +1.02% | +15.78% | +87.47% | 11.84B | |
| -0.60% | -1.61% | +19.94% | +12.73% | 9.07B | |
| +1.69% | -1.09% | -9.57% | -19.06% | 8.34B | |
| 0.00% | -14.29% | +65.52% | +616.05% | 6.73B | |
| Average | +0.37% | -2.64% | +18.12% | +88.34% | 12B | |
| Weighted average by Cap. | -0.42% | -2.69% | +14.59% | +63.00% |
Historical Quotes: Core Molding Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a734e9235d85f764b0e0.E_r_J_qwFgfOv0Hu7LKQZBawhvPYaSsQzRMB8RoArR8.e5WcZa3bUGv6xTjcusKiVl78sqypDkYhhyFovyM0gHNfuZJ1yfZkSaXKMg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 23.38 | 3,271 | 22,224 |
| 23:59:56 | 23.29 | 100 | 18,953 |
| 23:59:56 | 23.29 | 100 | 18,853 |
| 23:59:56 | 23.33 | 100 | 18,753 |
| 23:59:47 | 23.40 | 299 | 18,653 |
| 23:59:47 | 23.40 | 100 | 18,354 |
| 23:59:47 | 23.39 | 100 | 18,254 |
| 23:59:07 | 23.38 | 100 | 18,154 |
| 23:59:07 | 23.31 | 100 | 18,054 |
| 23:59:02 | 23.26 | 100 | 17,954 |
Price Extremes
| 1 week | 21.4 |  | 23.5 |
| 1 month | 20.52 | | 24.37 |
| Current year | 17.71 | | 28.69 |
| 1 year | 17.36 | | 28.69 |
| 3 years | 12.25 | | 28.69 |
| 5 years | 7.96 | | 30.09 |
| 10 years | 1.03 | | 30.09 |
Monthly variations
Annual variations
| 2026 | +16.61% | ||
| 2025 | +21.22% | ||
| 2024 | -10.74% | ||
| 2023 | +42.65% | ||
| 2022 | +52.64% | ||
| 2021 | -39.56% | ||
| 2020 | +333.23% | ||
| 2019 | -54.29% | ||
| 2018 | -67.24% | ||
| 2017 | +26.83% | ||
| 2016 | +33.36% | ||
| 2015 | -8.36% | ||
| 2014 | +2.19% | ||
| 2013 | +106.95% | ||
| 2012 | -18.17% | ||
| 2011 | +40.45% | ||
| 2010 | +100.70% | ||
| 2009 | +10.38% | ||
| 2008 | -63.17% | ||
| 2007 | -26.84% | ||
| 2006 | +26.14% | ||
| 2005 | +176.17% | ||
| 2004 | -5.14% | ||
| 2003 | +165.45% | ||
| 2002 | -25.17% | ||
| 2001 | +96.00% | ||
| 2000 | -67.57% | ||
| 1999 | -33.93% | ||
| 1998 | -5.08% | ||
| 1997 | +63.89% | ||
| 1996 | +100.00% | ||
| 1995 | +20.00% | ||
| 1994 | -31.82% | ||
| 1993 | -73.17% | ||
| 1992 | -45.33% | ||
| 1991 | +36.36% | ||
| 1990 | 0.00% | ||
| 1989 | -19.12% | ||
| 1988 | -15.00% |
- Stock Market
- Stocks
- CMT Stock
- Quotes Core Molding Technologies, Inc.
Select your edition
All financial news and data tailored to specific country editions
