|
Market Closed -
NYSE
16:00:00 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 23.21 USD | +0.48% |
|
-4.09% | +15.76% |
| 08-04 | Tranche Update on Core Molding Technologies, Inc.'s Equity Buyback Plan announced on March 11, 2024. | CI |
| 08-04 | Core Molding Technologies, Inc., Q2 2026 Earnings Call, Aug 04, 2026 |
Stock exchange
Quotes 5-day view: Core Molding Technologies, Inc.
Delayed Quote NYSE
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$23.52 | US$23.80 | US$22.94 | US$23.10 | US$23.21 |
| Volume | 32,094 | 61,443 | 35,611 | 25,719 | 48,365 |
| Change | -2.81% | +1.19% | -3.61% | +0.70% | +0.48% |
| Opening | US$23.90 | US$23.72 | US$23.63 | US$22.85 | US$23.26 |
| High | US$24.90 | US$24.15 | US$23.63 | US$23.45 | US$23.40 |
| Low | US$23.28 | US$23.50 | US$22.73 | US$22.83 | US$22.55 |
Performance
| 1 day | +0.48% | ||
| 1 week | -4.09% | ||
| Current month | -7.35% | ||
| 1 month | -8.04% | ||
| 3 months | -1.94% | ||
| 6 months | +2.97% | ||
| Current year | +15.76% | ||
| 1 year | +7.06% | ||
| 3 years | -15.08% | ||
| 5 years | +100.09% | ||
| 10 years | +48.69% |
Volumes
marketsDaily volume
48,365
Estimated daily volume
48,365
Avg. Volume 20 sessions
36,918
Daily volume ratio
1.31
Avg. Volume 20 sessions USD
856,866.78
Record volume 1
1,741,494
Record volume 2
1,147,400
Record volume 3
1,055,500
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
198,754,169
Net sales (USD)
273,798,000
Number of employees
1,239
Sales / Employee (USD)
220,983
Free-Float
57.57%
Free-Float capitalization (USD)
175,036,149
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
23.31
Moving average 20 days
23.93
Moving average 50 days
24.52
Moving average 100 days
24.19
Price spread / (MMA5)
+0.45%
Price spread / (MMA20)
+3.09%
Price spread / (MMA50)
+5.66%
Price spread / (MMA100)
+4.22%
RSI 9 days
37.02
RSI 14 days
39.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.48% | -4.09% | +7.06% | -15.08% | 199M | |
| +0.97% | +1.46% | +5.61% | -6.57% | 19.64B | |
| +0.40% | -0.46% | -6.36% | +0.22% | 7.88B | |
| -1.56% | -2.45% | +395.97% | +474.95% | 2.25B | |
| +0.71% | -0.25% | +8.25% | +16.34% | 1.46B | |
| -1.60% | -2.64% | 0.00% | -2.64% | 1.41B | |
| -0.32% | -0.48% | -14.60% | +16.10% | 1.4B | |
| -1.56% | -1.84% | -25.93% | -17.77% | 1.25B | |
| -3.53% | -4.45% | +37.50% | +70.51% | 1.2B | |
| -1.87% | +3.10% | -19.59% | - | 1.19B | |
| Average | -0.79% | -1.21% | +38.79% | +59.56% | 3.79B | |
| Weighted average by Cap. | +0.23% | +0.26% | +24.66% | +28.47% |
Historical Quotes: Core Molding Technologies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5dd0888.xjD4j44sLp2Pt5vDRVjixdK6Pg-PE2KmDEfP12PfXnU.in7A5uYYRqS99a7uMiiHj4v2ZGziJwSLfzS_mgGnFhiOaZn80UUD2t_R3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 23.21 | 3,086 | 30,916 |
| 15:59:43 | 23.21 | 100 | 27,830 |
| 15:59:37 | 23.10 | 100 | 27,730 |
| 15:59:37 | 23.10 | 100 | 27,630 |
| 15:59:37 | 23.08 | 100 | 27,530 |
| 15:59:35 | 23.24 | 100 | 27,430 |
| 15:59:35 | 23.16 | 100 | 27,330 |
| 15:59:32 | 23.04 | 100 | 27,230 |
| 15:59:29 | 23.13 | 100 | 27,130 |
| 15:59:25 | 23.25 | 100 | 27,030 |
Price Extremes
| 1 week | 22.55 |  | 24.9 |
| 1 month | 22.55 | | 25.86 |
| Current year | 17.71 | | 28.69 |
| 1 year | 16.6 | | 28.69 |
| 3 years | 12.25 | | 30.09 |
| 5 years | 7.96 | | 30.09 |
| 10 years | 1.03 | | 30.09 |
Monthly variations
Annual variations
| 2026 | +15.76% | ||
| 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
