NYSE American - Delayed Quote • USD
Core Molding Technologies, Inc. (CMT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 19.54 | 19.55 | 18.74 | 19.19 | 19.19 | 44,244 |
Apr 23, 2024 | 19.34 | 19.85 | 19.10 | 19.57 | 19.57 | 36,000 |
Apr 22, 2024 | 19.70 | 19.70 | 19.34 | 19.34 | 19.34 | 48,200 |
Apr 19, 2024 | 19.00 | 19.80 | 18.82 | 19.80 | 19.80 | 51,600 |
Apr 18, 2024 | 19.09 | 19.42 | 19.00 | 19.04 | 19.04 | 33,300 |
Apr 17, 2024 | 19.72 | 19.72 | 18.67 | 19.06 | 19.06 | 47,000 |
Apr 16, 2024 | 19.65 | 19.92 | 19.34 | 19.54 | 19.54 | 50,300 |
Apr 15, 2024 | 18.43 | 19.92 | 18.25 | 19.76 | 19.76 | 118,100 |
Apr 12, 2024 | 18.21 | 18.69 | 18.17 | 18.39 | 18.39 | 34,100 |
Apr 11, 2024 | 17.94 | 18.33 | 17.90 | 18.30 | 18.30 | 25,800 |
Apr 10, 2024 | 17.57 | 17.89 | 17.51 | 17.88 | 17.88 | 35,600 |
Apr 9, 2024 | 17.84 | 18.22 | 17.52 | 18.14 | 18.14 | 58,300 |
Apr 8, 2024 | 18.00 | 18.00 | 17.04 | 17.72 | 17.72 | 84,400 |
Apr 5, 2024 | 17.52 | 18.18 | 17.52 | 17.93 | 17.93 | 29,100 |
Apr 4, 2024 | 18.20 | 18.25 | 17.38 | 17.57 | 17.57 | 41,100 |
Apr 3, 2024 | 17.81 | 18.46 | 17.81 | 18.11 | 18.11 | 36,200 |
Apr 2, 2024 | 18.50 | 18.71 | 17.85 | 17.93 | 17.93 | 42,300 |
Apr 1, 2024 | 18.91 | 18.92 | 18.61 | 18.65 | 18.65 | 21,000 |
Mar 28, 2024 | 18.45 | 19.10 | 18.37 | 18.93 | 18.93 | 40,800 |
Mar 27, 2024 | 18.60 | 18.60 | 18.21 | 18.54 | 18.54 | 30,800 |
Mar 26, 2024 | 18.63 | 18.93 | 18.32 | 18.38 | 18.38 | 31,900 |
Mar 25, 2024 | 18.99 | 19.20 | 17.94 | 18.65 | 18.65 | 62,100 |
Mar 22, 2024 | 19.85 | 19.85 | 18.72 | 18.72 | 18.72 | 39,300 |
Mar 21, 2024 | 19.50 | 19.96 | 19.28 | 19.86 | 19.86 | 61,700 |
Mar 20, 2024 | 18.63 | 19.70 | 18.53 | 19.51 | 19.51 | 54,600 |
Mar 19, 2024 | 18.02 | 18.70 | 18.01 | 18.67 | 18.67 | 66,000 |
Mar 18, 2024 | 18.49 | 18.56 | 17.95 | 18.11 | 18.11 | 68,700 |
Mar 15, 2024 | 18.16 | 19.04 | 18.16 | 18.39 | 18.39 | 118,600 |
Mar 14, 2024 | 18.99 | 18.99 | 18.10 | 18.19 | 18.19 | 60,700 |
Mar 13, 2024 | 19.40 | 19.51 | 18.95 | 19.19 | 19.19 | 37,800 |
Mar 12, 2024 | 19.50 | 20.30 | 18.86 | 19.23 | 19.23 | 117,700 |
Mar 11, 2024 | 19.65 | 19.83 | 19.18 | 19.37 | 19.37 | 61,600 |
Mar 8, 2024 | 19.25 | 19.49 | 19.17 | 19.36 | 19.36 | 28,700 |
Mar 7, 2024 | 19.43 | 19.46 | 18.90 | 19.13 | 19.13 | 36,000 |
Mar 6, 2024 | 18.92 | 19.75 | 18.86 | 19.32 | 19.32 | 60,900 |
Mar 5, 2024 | 18.73 | 18.95 | 18.45 | 18.81 | 18.81 | 38,200 |
Mar 4, 2024 | 18.53 | 18.91 | 18.53 | 18.65 | 18.65 | 28,800 |
Mar 1, 2024 | 18.31 | 18.79 | 18.31 | 18.54 | 18.54 | 32,900 |
Feb 29, 2024 | 18.31 | 18.95 | 18.20 | 18.37 | 18.37 | 67,800 |
Feb 28, 2024 | 18.08 | 18.29 | 18.04 | 18.25 | 18.25 | 33,700 |
Feb 27, 2024 | 17.75 | 18.33 | 17.75 | 18.18 | 18.18 | 55,100 |
Feb 26, 2024 | 17.21 | 17.86 | 17.21 | 17.74 | 17.74 | 29,500 |
Feb 23, 2024 | 17.02 | 17.42 | 16.95 | 17.41 | 17.41 | 21,300 |
Feb 22, 2024 | 16.81 | 17.14 | 16.61 | 17.13 | 17.13 | 34,100 |
Feb 21, 2024 | 16.65 | 17.07 | 16.65 | 16.86 | 16.86 | 24,200 |
Feb 20, 2024 | 17.75 | 17.78 | 16.88 | 16.89 | 16.89 | 21,000 |
Feb 16, 2024 | 17.78 | 18.30 | 17.78 | 17.85 | 17.85 | 38,400 |
Feb 15, 2024 | 17.22 | 17.88 | 17.22 | 17.86 | 17.86 | 52,800 |
Feb 14, 2024 | 17.02 | 17.23 | 16.83 | 17.19 | 17.19 | 29,500 |
Feb 13, 2024 | 17.27 | 17.44 | 16.71 | 16.79 | 16.79 | 67,700 |
Feb 12, 2024 | 17.01 | 17.90 | 17.00 | 17.62 | 17.62 | 61,500 |
Feb 9, 2024 | 16.56 | 17.22 | 16.56 | 17.02 | 17.02 | 50,300 |
Feb 8, 2024 | 16.54 | 17.04 | 16.54 | 16.92 | 16.92 | 38,000 |
Feb 7, 2024 | 16.62 | 16.68 | 16.18 | 16.55 | 16.55 | 40,300 |
Feb 6, 2024 | 16.98 | 16.98 | 16.36 | 16.42 | 16.42 | 41,100 |
Feb 5, 2024 | 17.02 | 17.02 | 16.40 | 16.60 | 16.60 | 51,800 |
Feb 2, 2024 | 17.66 | 17.80 | 17.25 | 17.27 | 17.27 | 42,300 |
Feb 1, 2024 | 17.46 | 17.86 | 17.46 | 17.73 | 17.73 | 46,000 |
Jan 31, 2024 | 17.61 | 17.86 | 17.21 | 17.30 | 17.30 | 56,500 |
Jan 30, 2024 | 17.43 | 17.91 | 17.25 | 17.64 | 17.64 | 48,400 |
Jan 29, 2024 | 17.22 | 17.60 | 17.13 | 17.53 | 17.53 | 42,700 |
Jan 26, 2024 | 17.85 | 17.85 | 17.31 | 17.41 | 17.41 | 38,500 |
Jan 25, 2024 | 17.84 | 17.98 | 17.47 | 17.78 | 17.78 | 39,400 |
Jan 24, 2024 | 18.12 | 18.21 | 17.66 | 17.81 | 17.81 | 53,900 |
Jan 23, 2024 | 18.35 | 18.50 | 17.81 | 17.83 | 17.83 | 66,500 |
Jan 22, 2024 | 17.61 | 18.37 | 17.50 | 18.35 | 18.35 | 101,500 |
Jan 19, 2024 | 17.50 | 17.61 | 17.14 | 17.61 | 17.61 | 79,100 |
Jan 18, 2024 | 17.22 | 17.64 | 17.20 | 17.46 | 17.46 | 91,800 |
Jan 17, 2024 | 16.69 | 17.24 | 16.69 | 17.13 | 17.13 | 119,000 |
Jan 16, 2024 | 16.99 | 17.36 | 16.88 | 16.98 | 16.98 | 77,100 |
Jan 12, 2024 | 17.23 | 17.62 | 16.97 | 17.08 | 17.08 | 61,200 |
Jan 11, 2024 | 16.98 | 17.28 | 16.73 | 17.14 | 17.14 | 67,600 |
Jan 10, 2024 | 17.25 | 17.34 | 16.93 | 17.12 | 17.12 | 45,500 |
Jan 9, 2024 | 17.09 | 17.52 | 17.02 | 17.41 | 17.41 | 61,200 |
Jan 8, 2024 | 17.11 | 17.34 | 16.92 | 17.23 | 17.23 | 62,100 |
Jan 5, 2024 | 16.70 | 17.29 | 16.70 | 17.16 | 17.16 | 67,600 |
Jan 4, 2024 | 17.54 | 17.54 | 16.86 | 17.12 | 17.12 | 84,800 |
Jan 3, 2024 | 17.62 | 17.99 | 17.24 | 17.37 | 17.37 | 95,500 |
Jan 2, 2024 | 18.53 | 18.73 | 17.72 | 17.80 | 17.80 | 82,000 |
Dec 29, 2023 | 18.87 | 18.99 | 18.08 | 18.53 | 18.53 | 299,100 |
Dec 28, 2023 | 18.85 | 19.10 | 18.72 | 18.98 | 18.98 | 69,400 |
Dec 27, 2023 | 18.50 | 19.03 | 18.31 | 19.00 | 19.00 | 72,400 |
Dec 26, 2023 | 18.66 | 18.75 | 18.21 | 18.41 | 18.41 | 81,800 |
Dec 22, 2023 | 19.24 | 19.33 | 18.62 | 18.64 | 18.64 | 84,400 |
Dec 21, 2023 | 19.17 | 19.42 | 18.93 | 19.34 | 19.34 | 60,300 |
Dec 20, 2023 | 19.00 | 19.84 | 18.89 | 19.00 | 19.00 | 72,500 |
Dec 19, 2023 | 18.00 | 19.07 | 18.00 | 19.07 | 19.07 | 134,400 |
Dec 18, 2023 | 18.26 | 18.39 | 17.87 | 18.04 | 18.04 | 53,300 |
Dec 15, 2023 | 18.79 | 18.81 | 18.35 | 18.39 | 18.39 | 130,100 |
Dec 14, 2023 | 18.25 | 18.78 | 18.24 | 18.56 | 18.56 | 95,400 |
Dec 13, 2023 | 18.18 | 18.34 | 17.23 | 18.32 | 18.32 | 119,800 |
Dec 12, 2023 | 18.19 | 18.69 | 18.08 | 18.39 | 18.39 | 63,400 |
Dec 11, 2023 | 18.64 | 18.64 | 17.46 | 18.35 | 18.35 | 125,700 |
Dec 8, 2023 | 19.10 | 19.13 | 18.36 | 18.65 | 18.65 | 123,300 |
Dec 7, 2023 | 19.17 | 19.62 | 18.69 | 19.12 | 19.12 | 140,600 |
Dec 6, 2023 | 18.60 | 19.37 | 18.60 | 19.25 | 19.25 | 113,800 |
Dec 5, 2023 | 18.44 | 18.95 | 18.18 | 18.65 | 18.65 | 86,600 |
Dec 4, 2023 | 18.15 | 18.19 | 17.75 | 17.91 | 17.91 | 142,700 |
Dec 1, 2023 | 17.85 | 18.51 | 17.85 | 18.01 | 18.01 | 121,200 |
Nov 30, 2023 | 18.20 | 18.49 | 17.90 | 17.99 | 17.99 | 70,200 |
Nov 29, 2023 | 17.36 | 18.31 | 17.30 | 18.31 | 18.31 | 101,500 |
Nov 28, 2023 | 18.02 | 18.06 | 17.06 | 17.25 | 17.25 | 91,500 |
Nov 27, 2023 | 17.88 | 18.23 | 17.71 | 18.19 | 18.19 | 70,700 |
Nov 24, 2023 | 18.17 | 18.35 | 17.48 | 17.62 | 17.62 | 30,300 |
Nov 22, 2023 | 17.84 | 18.61 | 17.84 | 18.20 | 18.20 | 84,400 |
Nov 21, 2023 | 18.00 | 18.28 | 17.26 | 17.99 | 17.99 | 108,800 |
Nov 20, 2023 | 17.23 | 18.11 | 17.11 | 18.10 | 18.10 | 162,600 |
Nov 17, 2023 | 18.04 | 18.08 | 16.89 | 17.25 | 17.25 | 193,700 |
Nov 16, 2023 | 17.37 | 18.74 | 17.37 | 18.33 | 18.33 | 150,100 |
Nov 15, 2023 | 16.71 | 17.97 | 16.56 | 17.44 | 17.44 | 161,900 |
Nov 14, 2023 | 16.61 | 17.32 | 16.16 | 16.84 | 16.84 | 155,100 |
Nov 13, 2023 | 16.62 | 16.80 | 16.10 | 16.61 | 16.61 | 145,400 |
Nov 10, 2023 | 17.06 | 17.19 | 16.52 | 16.81 | 16.81 | 122,100 |
Nov 9, 2023 | 16.12 | 17.69 | 16.10 | 17.18 | 17.18 | 295,300 |
Nov 8, 2023 | 17.61 | 17.61 | 16.00 | 16.07 | 16.07 | 256,100 |
Nov 7, 2023 | 20.29 | 21.00 | 16.11 | 17.48 | 17.48 | 409,500 |
Nov 6, 2023 | 26.10 | 26.51 | 25.14 | 25.37 | 25.37 | 76,700 |
Nov 3, 2023 | 25.34 | 25.93 | 25.09 | 25.73 | 25.73 | 68,200 |
Nov 2, 2023 | 25.69 | 26.29 | 24.87 | 25.17 | 25.17 | 99,500 |
Nov 1, 2023 | 25.33 | 26.00 | 25.15 | 25.41 | 25.41 | 86,400 |
Oct 31, 2023 | 25.92 | 25.95 | 25.38 | 25.58 | 25.58 | 82,300 |
Oct 30, 2023 | 25.66 | 26.21 | 25.36 | 25.84 | 25.84 | 70,200 |
Oct 27, 2023 | 26.72 | 26.98 | 25.20 | 25.76 | 25.76 | 104,200 |
Oct 26, 2023 | 27.30 | 27.49 | 26.51 | 26.67 | 26.67 | 76,400 |
Oct 25, 2023 | 27.90 | 27.93 | 26.77 | 27.10 | 27.10 | 55,800 |
Oct 24, 2023 | 27.63 | 28.83 | 27.58 | 28.03 | 28.03 | 76,100 |
Oct 23, 2023 | 27.51 | 27.88 | 27.24 | 27.57 | 27.57 | 69,200 |
Oct 20, 2023 | 27.67 | 28.05 | 27.12 | 27.51 | 27.51 | 97,900 |
Oct 19, 2023 | 27.03 | 27.94 | 26.76 | 27.08 | 27.08 | 57,500 |
Oct 18, 2023 | 28.00 | 28.00 | 26.50 | 26.74 | 26.74 | 80,200 |
Oct 17, 2023 | 27.33 | 28.44 | 27.33 | 27.90 | 27.90 | 71,900 |
Oct 16, 2023 | 27.41 | 28.46 | 27.27 | 27.32 | 27.32 | 66,000 |
Oct 13, 2023 | 27.33 | 27.45 | 26.80 | 27.27 | 27.27 | 45,700 |
Oct 12, 2023 | 28.09 | 28.58 | 26.35 | 27.28 | 27.28 | 98,300 |
Oct 11, 2023 | 28.33 | 28.43 | 27.83 | 28.04 | 28.04 | 63,700 |
Oct 10, 2023 | 28.45 | 28.82 | 27.84 | 27.97 | 27.97 | 75,400 |
Oct 9, 2023 | 28.00 | 28.44 | 27.60 | 28.33 | 28.33 | 97,200 |
Oct 6, 2023 | 27.50 | 28.37 | 27.20 | 28.15 | 28.15 | 117,300 |
Oct 5, 2023 | 28.33 | 28.63 | 27.00 | 27.41 | 27.41 | 88,900 |
Oct 4, 2023 | 28.44 | 28.71 | 27.09 | 28.30 | 28.30 | 152,600 |
Oct 3, 2023 | 29.79 | 29.79 | 27.90 | 28.04 | 28.04 | 150,700 |
Oct 2, 2023 | 28.59 | 30.09 | 28.59 | 29.65 | 29.65 | 239,400 |
Sep 29, 2023 | 28.39 | 29.05 | 28.20 | 28.49 | 28.49 | 326,400 |
Sep 28, 2023 | 27.50 | 29.15 | 27.50 | 28.26 | 28.26 | 149,700 |
Sep 27, 2023 | 27.50 | 27.63 | 26.82 | 27.26 | 27.26 | 85,600 |
Sep 26, 2023 | 27.81 | 28.09 | 26.70 | 27.33 | 27.33 | 97,300 |
Sep 25, 2023 | 26.41 | 28.29 | 26.19 | 27.62 | 27.62 | 171,300 |
Sep 22, 2023 | 26.94 | 27.26 | 26.36 | 26.38 | 26.38 | 62,200 |
Sep 21, 2023 | 26.52 | 26.98 | 26.17 | 26.59 | 26.59 | 55,800 |
Sep 20, 2023 | 25.41 | 26.86 | 25.30 | 26.54 | 26.54 | 106,300 |
Sep 19, 2023 | 24.69 | 25.41 | 24.21 | 25.20 | 25.20 | 63,300 |
Sep 18, 2023 | 25.55 | 25.55 | 24.72 | 24.84 | 24.84 | 51,000 |
Sep 15, 2023 | 25.23 | 26.19 | 24.56 | 25.70 | 25.70 | 178,400 |
Sep 14, 2023 | 25.58 | 25.76 | 25.14 | 25.52 | 25.52 | 35,100 |
Sep 13, 2023 | 25.29 | 25.54 | 24.61 | 25.43 | 25.43 | 58,200 |
Sep 12, 2023 | 26.22 | 26.36 | 25.14 | 25.29 | 25.29 | 54,500 |
Sep 11, 2023 | 24.96 | 25.93 | 24.96 | 25.88 | 25.88 | 83,300 |
Sep 8, 2023 | 25.21 | 25.72 | 24.37 | 24.80 | 24.80 | 44,900 |
Sep 7, 2023 | 25.31 | 25.50 | 24.28 | 25.40 | 25.40 | 92,600 |
Sep 6, 2023 | 25.14 | 25.56 | 24.47 | 25.20 | 25.20 | 49,400 |
Sep 5, 2023 | 27.37 | 27.37 | 24.69 | 25.30 | 25.30 | 97,100 |
Sep 1, 2023 | 27.08 | 27.83 | 27.08 | 27.37 | 27.37 | 48,200 |
Aug 31, 2023 | 27.43 | 27.75 | 26.84 | 27.11 | 27.11 | 48,800 |
Aug 30, 2023 | 27.30 | 27.84 | 27.01 | 27.40 | 27.40 | 29,700 |
Aug 29, 2023 | 27.49 | 27.54 | 26.88 | 27.51 | 27.51 | 34,400 |
Aug 28, 2023 | 27.25 | 27.69 | 26.76 | 27.45 | 27.45 | 49,900 |
Aug 25, 2023 | 26.86 | 27.13 | 26.30 | 26.97 | 26.97 | 42,200 |
Aug 24, 2023 | 27.23 | 27.37 | 26.59 | 26.79 | 26.79 | 32,600 |
Aug 23, 2023 | 27.84 | 27.84 | 26.82 | 27.22 | 27.22 | 72,600 |
Aug 22, 2023 | 26.94 | 27.65 | 26.94 | 27.52 | 27.52 | 57,300 |
Aug 21, 2023 | 27.80 | 27.88 | 26.49 | 27.48 | 27.48 | 85,500 |
Aug 18, 2023 | 26.02 | 27.74 | 25.93 | 27.67 | 27.67 | 77,000 |
Aug 17, 2023 | 26.15 | 27.04 | 25.68 | 26.21 | 26.21 | 55,900 |
Aug 16, 2023 | 27.93 | 28.34 | 25.51 | 26.16 | 26.16 | 133,300 |
Aug 15, 2023 | 26.97 | 27.95 | 26.85 | 27.78 | 27.78 | 134,700 |
Aug 14, 2023 | 26.05 | 27.65 | 26.05 | 26.75 | 26.75 | 214,000 |
Aug 11, 2023 | 25.96 | 26.84 | 25.79 | 25.96 | 25.96 | 64,400 |
Aug 10, 2023 | 26.27 | 26.27 | 24.91 | 25.96 | 25.96 | 93,800 |
Aug 9, 2023 | 25.13 | 26.34 | 24.79 | 25.92 | 25.92 | 147,500 |
Aug 8, 2023 | 23.25 | 25.30 | 22.78 | 24.92 | 24.92 | 105,000 |
Aug 7, 2023 | 24.02 | 24.38 | 22.10 | 22.45 | 22.45 | 73,000 |
Aug 4, 2023 | 23.95 | 24.17 | 23.60 | 23.99 | 23.99 | 32,600 |
Aug 3, 2023 | 23.47 | 24.00 | 23.40 | 23.82 | 23.82 | 31,600 |
Aug 2, 2023 | 24.13 | 24.22 | 23.33 | 23.37 | 23.37 | 35,600 |
Aug 1, 2023 | 24.25 | 24.40 | 23.94 | 24.29 | 24.29 | 34,100 |
Jul 31, 2023 | 23.95 | 24.23 | 23.79 | 24.12 | 24.12 | 96,300 |
Jul 28, 2023 | 23.75 | 24.40 | 23.43 | 24.17 | 24.17 | 68,600 |
Jul 27, 2023 | 23.65 | 23.70 | 23.25 | 23.43 | 23.43 | 34,000 |
Jul 26, 2023 | 23.00 | 23.67 | 22.97 | 23.67 | 23.67 | 39,600 |
Jul 25, 2023 | 22.62 | 23.10 | 22.60 | 22.90 | 22.90 | 29,400 |
Jul 24, 2023 | 22.50 | 22.81 | 22.15 | 22.76 | 22.76 | 37,600 |
Jul 21, 2023 | 22.71 | 22.91 | 22.42 | 22.61 | 22.61 | 32,900 |
Jul 20, 2023 | 23.67 | 23.67 | 22.40 | 22.65 | 22.65 | 40,500 |
Jul 19, 2023 | 23.44 | 23.69 | 23.02 | 23.15 | 23.15 | 34,200 |
Jul 18, 2023 | 23.42 | 23.59 | 23.18 | 23.38 | 23.38 | 27,900 |
Jul 17, 2023 | 22.15 | 23.48 | 21.57 | 23.41 | 23.41 | 104,900 |
Jul 14, 2023 | 23.06 | 23.38 | 22.10 | 22.18 | 22.18 | 40,700 |
Jul 13, 2023 | 22.59 | 23.16 | 22.50 | 23.11 | 23.11 | 50,700 |
Jul 12, 2023 | 22.96 | 23.25 | 22.25 | 22.38 | 22.38 | 63,200 |
Jul 11, 2023 | 23.68 | 23.75 | 22.67 | 22.79 | 22.79 | 57,500 |
Jul 10, 2023 | 23.78 | 24.00 | 22.91 | 23.31 | 23.31 | 111,700 |
Jul 7, 2023 | 22.96 | 23.83 | 22.73 | 23.67 | 23.67 | 114,800 |
Jul 6, 2023 | 22.33 | 22.90 | 22.08 | 22.90 | 22.90 | 50,100 |
Jul 5, 2023 | 22.72 | 22.77 | 22.07 | 22.11 | 22.11 | 52,400 |
Jul 3, 2023 | 22.69 | 22.87 | 22.37 | 22.72 | 22.72 | 37,900 |
Jun 30, 2023 | 22.40 | 22.85 | 22.25 | 22.75 | 22.75 | 63,900 |
Jun 29, 2023 | 22.00 | 22.25 | 21.80 | 22.22 | 22.22 | 61,900 |
Jun 28, 2023 | 20.95 | 21.95 | 20.75 | 21.95 | 21.95 | 106,500 |
Jun 27, 2023 | 20.55 | 20.67 | 19.85 | 20.62 | 20.62 | 70,900 |
Jun 26, 2023 | 20.36 | 21.23 | 20.10 | 20.41 | 20.41 | 95,400 |
Jun 23, 2023 | 20.92 | 21.17 | 20.09 | 20.19 | 20.19 | 903,200 |
Jun 22, 2023 | 20.14 | 21.00 | 20.04 | 20.97 | 20.97 | 130,300 |
Jun 21, 2023 | 19.31 | 20.40 | 19.25 | 20.35 | 20.35 | 82,800 |
Jun 20, 2023 | 19.37 | 19.39 | 18.86 | 19.39 | 19.39 | 51,300 |
Jun 16, 2023 | 19.02 | 19.36 | 19.02 | 19.24 | 19.24 | 41,500 |
Jun 15, 2023 | 18.53 | 19.35 | 18.35 | 19.16 | 19.16 | 75,100 |
Jun 14, 2023 | 19.75 | 19.97 | 19.18 | 19.40 | 19.40 | 49,300 |
Jun 13, 2023 | 19.33 | 19.76 | 19.18 | 19.51 | 19.51 | 38,000 |
Jun 12, 2023 | 19.30 | 19.59 | 19.13 | 19.17 | 19.17 | 50,900 |
Jun 9, 2023 | 19.40 | 19.86 | 19.34 | 19.41 | 19.41 | 24,400 |
Jun 8, 2023 | 19.75 | 19.97 | 19.38 | 19.60 | 19.60 | 33,400 |
Jun 7, 2023 | 19.93 | 20.31 | 19.62 | 19.86 | 19.86 | 44,800 |
Jun 6, 2023 | 19.20 | 20.00 | 19.10 | 19.97 | 19.97 | 44,300 |
Jun 5, 2023 | 19.04 | 19.38 | 18.88 | 19.29 | 19.29 | 37,500 |
Jun 2, 2023 | 18.56 | 19.44 | 18.56 | 19.38 | 19.38 | 48,200 |
Jun 1, 2023 | 18.22 | 18.67 | 18.22 | 18.50 | 18.50 | 35,700 |
May 31, 2023 | 17.78 | 18.39 | 17.66 | 18.39 | 18.39 | 43,200 |
May 30, 2023 | 18.84 | 18.98 | 17.39 | 17.79 | 17.79 | 83,900 |
May 26, 2023 | 18.43 | 18.87 | 17.74 | 18.57 | 18.57 | 77,100 |
May 25, 2023 | 18.53 | 18.59 | 18.09 | 18.33 | 18.33 | 48,500 |
May 24, 2023 | 19.36 | 19.60 | 18.50 | 18.76 | 18.76 | 72,400 |
May 23, 2023 | 19.72 | 20.38 | 19.43 | 19.67 | 19.67 | 48,200 |
May 22, 2023 | 19.18 | 19.94 | 19.00 | 19.61 | 19.61 | 95,700 |
May 19, 2023 | 18.89 | 19.20 | 18.89 | 19.18 | 19.18 | 28,000 |
May 18, 2023 | 19.22 | 19.22 | 18.86 | 18.97 | 18.97 | 37,600 |
May 17, 2023 | 19.09 | 19.38 | 18.75 | 19.32 | 19.32 | 64,100 |
May 16, 2023 | 19.54 | 19.66 | 18.75 | 18.80 | 18.80 | 57,900 |
May 15, 2023 | 20.63 | 20.65 | 19.18 | 19.69 | 19.69 | 105,800 |
May 12, 2023 | 20.03 | 20.72 | 20.03 | 20.44 | 20.44 | 53,200 |
May 11, 2023 | 20.41 | 20.64 | 19.77 | 19.83 | 19.83 | 48,200 |
May 10, 2023 | 20.12 | 20.56 | 20.12 | 20.46 | 20.46 | 107,500 |
May 9, 2023 | 20.00 | 20.22 | 19.51 | 19.98 | 19.98 | 169,400 |
May 8, 2023 | 19.24 | 19.32 | 18.62 | 19.06 | 19.06 | 60,100 |
May 5, 2023 | 19.35 | 19.35 | 19.07 | 19.30 | 19.30 | 34,900 |
May 4, 2023 | 19.59 | 19.67 | 18.92 | 19.09 | 19.09 | 46,300 |
May 3, 2023 | 19.35 | 19.87 | 19.22 | 19.59 | 19.59 | 66,200 |
May 2, 2023 | 19.38 | 19.49 | 18.94 | 19.35 | 19.35 | 41,300 |
May 1, 2023 | 18.81 | 19.41 | 18.63 | 19.38 | 19.38 | 144,200 |
Apr 28, 2023 | 18.28 | 18.87 | 18.22 | 18.75 | 18.75 | 61,900 |
Apr 27, 2023 | 18.60 | 18.70 | 18.25 | 18.42 | 18.42 | 35,400 |
Apr 26, 2023 | 18.90 | 18.98 | 18.41 | 18.54 | 18.54 | 47,700 |
Apr 25, 2023 | 19.50 | 19.50 | 18.79 | 18.96 | 18.96 | 53,500 |
Related Tickers
ECVT Ecovyst Inc.
10.04
-0.59%
4205.T Zeon Corporation
1,401.00
+0.11%
AXTA Axalta Coating Systems Ltd.
31.11
-0.26%
CBT Cabot Corporation
93.40
+0.02%
CRBN.AS Corbion N.V.
18.91
-0.05%
SXT Sensient Technologies Corporation
70.03
+0.20%
WTTR Select Water Solutions, Inc.
9.36
-0.32%
OEC Orion S.A.
23.53
-1.71%
FF FutureFuel Corp.
5.51
-1.61%
FEAM 5E Advanced Materials, Inc.
1.1600
-7.94%