Italia markets close in 6 hours

Core Molding Technologies, Inc. (CMT)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,96+0,03 (+0,17%)
Alla chiusura: 04:00PM EDT
17,96 +0,06 (+0,34%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202417,9118,0617,6717,9617,9627.500
01 mag 202418,2418,2417,8517,9317,9322.600
30 apr 202419,1319,2317,9818,0218,0243.100
29 apr 202419,4719,4918,9219,0019,0040.300
26 apr 202418,7219,9718,4319,3719,3748.000
25 apr 202418,8819,1118,3418,6618,6634.200
24 apr 202419,5419,5918,7419,1919,1944.300
23 apr 202419,3419,8519,1019,5719,5736.000
22 apr 202419,7019,7019,3419,3419,3448.200
19 apr 202419,0019,8018,8219,8019,8051.600
18 apr 202419,0919,4219,0019,0419,0433.300
17 apr 202419,7219,7218,6719,0619,0647.000
16 apr 202419,6519,9219,3419,5419,5450.300
15 apr 202418,4319,9218,2519,7619,76118.100
12 apr 202418,2118,6918,1718,3918,3934.100
11 apr 202417,9418,3317,9018,3018,3025.800
10 apr 202417,5717,8917,5117,8817,8835.600
09 apr 202417,8418,2217,5218,1418,1458.300
08 apr 202418,0018,0017,0417,7217,7284.400
05 apr 202417,5218,1817,5217,9317,9329.100
04 apr 202418,2018,2517,3817,5717,5741.100
03 apr 202417,8118,4617,8118,1118,1136.200
02 apr 202418,5018,7117,8517,9317,9342.300
01 apr 202418,9118,9218,6118,6518,6521.000
28 mar 202418,4519,1018,3718,9318,9340.800
27 mar 202418,6018,6018,2118,5418,5430.800
26 mar 202418,6318,9318,3218,3818,3831.900
25 mar 202418,9919,2017,9418,6518,6562.100
22 mar 202419,8519,8518,7218,7218,7239.300
21 mar 202419,5019,9619,2819,8619,8661.700
20 mar 202418,6319,7018,5319,5119,5154.600
19 mar 202418,0218,7018,0118,6718,6766.000
18 mar 202418,4918,5617,9518,1118,1168.700
15 mar 202418,1619,0418,1618,3918,39118.600
14 mar 202418,9918,9918,1018,1918,1960.700
13 mar 202419,4019,5118,9519,1919,1937.800
12 mar 202419,5020,3018,8619,2319,23117.700
11 mar 202419,6519,8319,1819,3719,3761.600
08 mar 202419,2519,4919,1719,3619,3628.700
07 mar 202419,4319,4618,9019,1319,1336.000
06 mar 202418,9219,7518,8619,3219,3260.900
05 mar 202418,7318,9518,4518,8118,8138.200
04 mar 202418,5318,9118,5318,6518,6528.800
01 mar 202418,3118,7918,3118,5418,5432.900
29 feb 202418,3118,9518,2018,3718,3767.800
28 feb 202418,0818,2918,0418,2518,2533.700
27 feb 202417,7518,3317,7518,1818,1855.100
26 feb 202417,2117,8617,2117,7417,7429.500
23 feb 202417,0217,4216,9517,4117,4121.300
22 feb 202416,8117,1416,6117,1317,1334.100
21 feb 202416,6517,0716,6516,8616,8624.200
20 feb 202417,7517,7816,8816,8916,8921.000
16 feb 202417,7818,3017,7817,8517,8538.400
15 feb 202417,2217,8817,2217,8617,8652.800
14 feb 202417,0217,2316,8317,1917,1929.500
13 feb 202417,2717,4416,7116,7916,7967.700
12 feb 202417,0117,9017,0017,6217,6261.500
09 feb 202416,5617,2216,5617,0217,0250.300
08 feb 202416,5417,0416,5416,9216,9238.000
07 feb 202416,6216,6816,1816,5516,5540.300
06 feb 202416,9816,9816,3616,4216,4241.100
05 feb 202417,0217,0216,4016,6016,6051.800
02 feb 202417,6617,8017,2517,2717,2742.300
01 feb 202417,4617,8617,4617,7317,7346.000
31 gen 202417,6117,8617,2117,3017,3056.500
30 gen 202417,4317,9117,2517,6417,6448.400
29 gen 202417,2217,6017,1317,5317,5342.700
26 gen 202417,8517,8517,3117,4117,4138.500
25 gen 202417,8417,9817,4717,7817,7839.400
24 gen 202418,1218,2117,6617,8117,8153.900
23 gen 202418,3518,5017,8117,8317,8366.500
22 gen 202417,6118,3717,5018,3518,35101.500
19 gen 202417,5017,6117,1417,6117,6179.100
18 gen 202417,2217,6417,2017,4617,4691.800
17 gen 202416,6917,2416,6917,1317,13119.000
16 gen 202416,9917,3616,8816,9816,9877.100
12 gen 202417,2317,6216,9717,0817,0861.200
11 gen 202416,9817,2816,7317,1417,1467.600
10 gen 202417,2517,3416,9317,1217,1245.500
09 gen 202417,0917,5217,0217,4117,4161.200
08 gen 202417,1117,3416,9217,2317,2362.100
05 gen 202416,7017,2916,7017,1617,1667.600
04 gen 202417,5417,5416,8617,1217,1284.800
03 gen 202417,6217,9917,2417,3717,3795.500
02 gen 202418,5318,7317,7217,8017,8082.000
29 dic 202318,8718,9918,0818,5318,53299.100
28 dic 202318,8519,1018,7218,9818,9869.400
27 dic 202318,5019,0318,3119,0019,0072.400
26 dic 202318,6618,7518,2118,4118,4181.800
22 dic 202319,2419,3318,6218,6418,6484.400
21 dic 202319,1719,4218,9319,3419,3460.300
20 dic 202319,0019,8418,8919,0019,0072.500
19 dic 202318,0019,0718,0019,0719,07134.400
18 dic 202318,2618,3917,8718,0418,0453.300
15 dic 202318,7918,8118,3518,3918,39130.100
14 dic 202318,2518,7818,2418,5618,5695.400
13 dic 202318,1818,3417,2318,3218,32119.800
12 dic 202318,1918,6918,0818,3918,3963.400
11 dic 202318,6418,6417,4618,3518,35125.700
08 dic 202319,1019,1318,3618,6518,65123.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...