Core Molding Technologies Inc - Price History
Monthly price history for CMT (Core Molding Technologies Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.65 | $18.65 |
| March 2024 | $18.93 | $18.93 |
| February 2024 | $18.37 | $18.37 |
| January 2024 | $17.30 | $17.30 |
| December 2023 | $18.53 | $18.53 |
| November 2023 | $17.99 | $17.99 |
| October 2023 | $25.58 | $25.58 |
| September 2023 | $28.49 | $28.49 |
| August 2023 | $27.11 | $27.11 |
| July 2023 | $24.12 | $24.12 |
| June 2023 | $22.75 | $22.75 |
| May 2023 | $18.39 | $18.39 |
| April 2023 | $18.75 | $18.75 |
| March 2023 | $17.99 | $17.99 |
| February 2023 | $16.81 | $16.81 |
| January 2023 | $15.60 | $15.60 |
| December 2022 | $12.99 | $12.99 |
| November 2022 | $10.81 | $10.81 |
| October 2022 | $9.91 | $9.91 |
| September 2022 | $9.93 | $9.93 |
| August 2022 | $12.40 | $12.40 |
| July 2022 | $10.86 | $10.86 |
| June 2022 | $9.19 | $9.19 |
| May 2022 | $10 | $10 |
| April 2022 | $10 | $10 |
| March 2022 | $10.76 | $10.76 |
| February 2022 | $8.58 | $8.58 |
| January 2022 | $8.01 | $8.01 |
| December 2021 | $8.51 | $8.51 |
| November 2021 | $9.05 | $9.05 |
| October 2021 | $11 | $11 |
| September 2021 | $11.51 | $11.51 |
| August 2021 | $13.77 | $13.77 |
| July 2021 | $14.23 | $14.23 |
| June 2021 | $15.43 | $15.43 |
| May 2021 | $13.50 | $13.50 |
| April 2021 | $11.01 | $11.01 |
| March 2021 | $11.73 | $11.73 |
| February 2021 | $12.15 | $12.15 |
| January 2021 | $11.98 | $11.98 |
| December 2020 | $14.08 | $14.08 |
| November 2020 | $11.20 | $11.20 |
| October 2020 | $7.69 | $7.69 |
| September 2020 | $8.86 | $8.86 |
| August 2020 | $6.10 | $6.10 |
| July 2020 | $4.60 | $4.60 |
| June 2020 | $4.12 | $4.12 |
| May 2020 | $4.75 | $4.75 |
| April 2020 | $2.52 | $2.52 |
| March 2020 | $1.54 | $1.54 |
| February 2020 | $2.88 | $2.88 |
| January 2020 | $3.16 | $3.16 |
| December 2019 | $3.25 | $3.25 |
| November 2019 | $3.69 | $3.69 |
| October 2019 | $5.71 | $5.71 |
| September 2019 | $6.41 | $6.41 |
| August 2019 | $6 | $6 |
| July 2019 | $6.65 | $6.65 |
| June 2019 | $7.47 | $7.47 |
| May 2019 | $7.67 | $7.67 |
| April 2019 | $8.12 | $8.12 |
| March 2019 | $7.38 | $7.38 |
| February 2019 | $7.63 | $7.63 |
| January 2019 | $8.70 | $8.70 |
| December 2018 | $7.11 | $7.11 |
| November 2018 | $7.80 | $7.80 |
| October 2018 | $6.81 | $6.81 |
| September 2018 | $6.67 | $6.67 |
| August 2018 | $9.17 | $9.17 |
| July 2018 | $13.45 | $13.45 |
| June 2018 | $14.28 | $14.28 |
| May 2018 | $14.42 | $14.42 |
| April 2018 | $15.44 | $15.50 |
| March 2018 | $17.77 | $17.83 |
| February 2018 | $18.09 | $18.20 |
| January 2018 | $20.67 | $20.80 |
| December 2017 | $21.56 | $21.70 |
| November 2017 | $21.39 | $21.52 |
| October 2017 | $23.01 | $23.21 |
| September 2017 | $21.75 | $21.94 |
| August 2017 | $20.39 | $20.57 |
| July 2017 | $18.86 | $19.07 |
| June 2017 | $21.37 | $21.61 |
| May 2017 | $20.70 | $20.93 |
| April 2017 | $19.56 | $19.78 |
| March 2017 | $17.64 | $17.83 |
| February 2017 | $16.01 | $16.19 |
| January 2017 | $15.25 | $15.42 |
| December 2016 | $16.92 | $17.11 |
| November 2016 | $15.78 | $15.95 |
| October 2016 | $17.23 | $17.42 |
| September 2016 | $16.72 | $16.90 |
| August 2016 | $14.49 | $14.65 |
| July 2016 | $15.75 | $15.92 |
| June 2016 | $13.50 | $13.65 |
| May 2016 | $12.47 | $12.61 |
| April 2016 | $11.60 | $11.73 |
| March 2016 | $12.34 | $12.48 |
| February 2016 | $11.26 | $11.38 |
| January 2016 | $10.71 | $10.83 |
| December 2015 | $12.69 | $12.83 |
| November 2015 | $14.10 | $14.25 |
| October 2015 | $19.82 | $20.04 |
| September 2015 | $18.25 | $18.45 |
| August 2015 | $21.61 | $21.85 |
| July 2015 | $18.87 | $19.08 |
| June 2015 | $22.59 | $22.84 |
| May 2015 | $25.73 | $26.01 |
| April 2015 | $21.64 | $21.88 |
| March 2015 | $16.98 | $17.17 |
| February 2015 | $13.95 | $14.10 |
| January 2015 | $14.34 | $14.50 |
| December 2014 | $13.85 | $14 |
| November 2014 | $12.74 | $12.88 |
| October 2014 | $13.16 | $13.30 |
| September 2014 | $14.16 | $14.32 |
| August 2014 | $13.76 | $13.91 |
| July 2014 | $13.10 | $13.25 |
| June 2014 | $12.86 | $13 |
| May 2014 | $12.04 | $12.17 |
| April 2014 | $11.88 | $12.01 |
| March 2014 | $12.59 | $12.73 |
| February 2014 | $14.69 | $14.85 |
| January 2014 | $12.12 | $12.25 |
| December 2013 | $13.55 | $13.70 |
| November 2013 | $11.32 | $11.45 |
| October 2013 | $10.68 | $54 |
| September 2013 | $9.48 | $47.90 |
| August 2013 | $9.26 | $46.80 |
| July 2013 | $9.13 | $46.15 |
| June 2013 | $8.82 | $44.60 |
| May 2013 | $9.26 | $46.80 |
| April 2013 | $8.81 | $44.55 |
| March 2013 | $8.73 | $44.15 |
| February 2013 | $6.90 | $34.90 |
| January 2013 | $6.98 | $35.30 |
| December 2012 | $6.55 | $27.58 |
| November 2012 | $6.78 | $28.54 |
| October 2012 | $6.94 | $29.25 |
| September 2012 | $7.27 | $30.62 |
| August 2012 | $7.38 | $31.08 |
| July 2012 | $7.92 | $33.38 |
| June 2012 | $8.15 | $34.33 |
| May 2012 | $7.63 | $32.12 |
| April 2012 | $8.22 | $34.62 |
| March 2012 | $9.10 | $38.33 |
| February 2012 | $9.47 | $39.88 |
| January 2012 | $8.40 | $35.38 |
| December 2011 | $8 | $33.71 |
| November 2011 | $8.17 | $34.42 |
| October 2011 | $8.58 | $36.17 |
| September 2011 | $7.65 | $32.21 |
| August 2011 | $8.54 | $35.96 |
| July 2011 | $9.01 | $37.96 |
| June 2011 | $8.87 | $37.38 |
| May 2011 | $9.50 | $40 |
| April 2011 | $8.36 | $35.21 |
| March 2011 | $7.65 | $32.21 |
| February 2011 | $6.17 | $26 |
| January 2011 | $6.07 | $25.58 |
| December 2010 | $5.70 | $24 |
| November 2010 | $5 | $21.04 |
| October 2010 | $4.68 | $19.71 |
| September 2010 | $4.35 | $18.33 |
| August 2010 | $4.64 | $19.54 |
| July 2010 | $5.55 | $23.38 |
| June 2010 | $5.39 | $22.71 |
| May 2010 | $5.09 | $21.46 |
| April 2010 | $5.24 | $22.08 |
| March 2010 | $3.29 | $13.88 |
| February 2010 | $2.90 | $12.21 |
| January 2010 | $2.96 | $12.46 |
| December 2009 | $2.84 | $11.96 |
| November 2009 | $2.83 | $11.92 |
| October 2009 | $2.78 | $11.71 |
| September 2009 | $3.22 | $13.58 |
| August 2009 | $3.71 | $15.62 |
| July 2009 | $3.03 | $12.75 |
| June 2009 | $2.22 | $9.33 |
| May 2009 | $2.55 | $10.72 |
| April 2009 | $2.37 | $10 |
| March 2009 | $1.38 | $5.83 |
| February 2009 | $1.63 | $6.88 |
| January 2009 | $2.07 | $8.71 |
| December 2008 | $2.57 | $10.83 |
| November 2008 | $2.41 | $10.17 |
| October 2008 | $3.24 | $13.67 |
| September 2008 | $5.86 | $24.67 |
| August 2008 | $7.08 | $29.83 |
| July 2008 | $6.82 | $28.75 |
| June 2008 | $7.02 | $29.58 |
| May 2008 | $7.32 | $30.83 |
| April 2008 | $6.82 | $28.75 |
| March 2008 | $7.02 | $29.58 |
| February 2008 | $6.96 | $29.33 |
| January 2008 | $6.99 | $29.46 |
| December 2007 | $6.98 | $29.42 |
| November 2007 | $6.99 | $29.46 |
| October 2007 | $7.26 | $30.58 |
| September 2007 | $7.57 | $31.88 |
| August 2007 | $6.82 | $28.71 |
| July 2007 | $7.91 | $33.33 |
| June 2007 | $7.07 | $29.79 |
| May 2007 | $7.16 | $30.17 |
| April 2007 | $8.16 | $34.38 |
| March 2007 | $7.76 | $32.71 |
| February 2007 | $7.42 | $31.25 |
| January 2007 | $8.67 | $36.54 |
| December 2006 | $9.54 | $40.21 |
| November 2006 | $10.54 | $44.42 |
| October 2006 | $7.32 | $30.83 |
| September 2006 | $6.82 | $28.75 |
| August 2006 | $6.23 | $26.25 |
| July 2006 | $5.83 | $24.54 |
| June 2006 | $5.88 | $24.75 |
| May 2006 | $6.20 | $26.12 |
| April 2006 | $5.33 | $22.46 |
| March 2006 | $5.54 | $23.33 |
| February 2006 | $7.87 | $33.17 |
| January 2006 | $7.56 | $31.83 |
| December 2005 | $7.57 | $31.88 |
| November 2005 | $6.78 | $28.54 |
| October 2005 | $4.40 | $18.54 |
| September 2005 | $5.61 | $23.62 |
| August 2005 | $6.57 | $27.67 |
| July 2005 | $7.93 | $33.42 |
| June 2005 | $9.60 | $40.46 |
| May 2005 | $9.30 | $39.17 |
| April 2005 | $6.12 | $25.79 |
| March 2005 | $4.94 | $20.79 |
| February 2005 | $2.98 | $12.54 |
| January 2005 | $3.01 | $12.67 |
| December 2004 | $2.74 | $11.54 |
| November 2004 | $2.64 | $11.12 |
| October 2004 | $2.42 | $10.21 |
| September 2004 | $2.66 | $11.21 |
| August 2004 | $3.03 | $12.75 |
| July 2004 | $3.08 | $12.96 |
| June 2004 | $3.41 | $14.38 |
| May 2004 | $3.46 | $14.58 |
| April 2004 | $3.28 | $13.83 |
| March 2004 | $4.01 | $16.88 |
| February 2004 | $3.67 | $15.46 |
| January 2004 | $3.14 | $13.21 |
| December 2003 | $2.89 | $12.17 |
| November 2003 | $2.98 | $12.54 |
| October 2003 | $3.08 | $12.96 |
| September 2003 | $2.99 | $12.58 |
| August 2003 | $2.97 | $12.50 |
| July 2003 | $1.94 | $8.17 |
| June 2003 | $1.93 | $8.12 |
| May 2003 | $1.87 | $7.88 |
| April 2003 | $1.30 | $5.46 |
| March 2003 | $1.43 | $6.04 |
| February 2003 | $1.24 | $5.21 |
| January 2003 | $1.22 | $5.12 |
| December 2002 | $1.09 | $4.58 |
| November 2002 | $1.19 | $5 |
| October 2002 | $1.24 | $5.21 |
| September 2002 | $1.19 | $5 |
| August 2002 | $1.38 | $5.83 |
| July 2002 | $1.14 | $4.79 |
| June 2002 | $1.48 | $6.25 |
| May 2002 | $2.18 | $9.17 |
| April 2002 | $1.48 | $6.25 |
| March 2002 | $1.48 | $6.25 |
| February 2002 | $1.48 | $6.25 |
| January 2002 | $1.24 | $5.21 |
| December 2001 | $1.45 | $6.12 |
| November 2001 | $0.99 | $4.17 |
| October 2001 | $0.99 | $4.17 |
| September 2001 | $1.19 | $5 |
| August 2001 | $1.14 | $4.79 |
| July 2001 | $1.58 | $6.67 |
| June 2001 | $1.48 | $6.25 |
| May 2001 | $1.14 | $4.79 |
| April 2001 | $0.79 | $3.33 |
| March 2001 | $0.79 | $3.33 |
| February 2001 | $1.09 | $4.58 |
| January 2001 | $1.24 | $5.21 |
| December 2000 | $0.74 | $3.12 |
| November 2000 | $1.48 | $6.25 |
| October 2000 | $1.73 | $7.29 |
| September 2000 | $1.79 | $7.55 |
| August 2000 | $1.98 | $8.33 |
| July 2000 | $2.16 | $9.11 |
| June 2000 | $1.98 | $8.33 |
| May 2000 | $1.55 | $6.51 |
| April 2000 | $1.86 | $7.81 |
| March 2000 | $1.61 | $6.77 |
| February 2000 | $1.92 | $8.07 |
| January 2000 | $1.86 | $7.81 |
| December 1999 | $2.29 | $9.64 |
| November 1999 | $1.67 | $7.03 |
| October 1999 | $1.61 | $6.77 |
| September 1999 | $1.86 | $7.81 |
| August 1999 | $2.29 | $9.64 |
| July 1999 | $2.54 | $10.68 |
| June 1999 | $3.09 | $13.02 |
| May 1999 | $3.34 | $14.06 |
| April 1999 | $3.22 | $13.54 |
| March 1999 | $2.97 | $12.50 |
| February 1999 | $3.28 | $13.80 |
| January 1999 | $3.59 | $15.10 |
| December 1998 | $3.46 | $14.58 |
| November 1998 | $2.66 | $11.20 |
| October 1998 | $2.78 | $11.72 |
| September 1998 | $2.54 | $10.68 |
| August 1998 | $2.97 | $12.50 |
| July 1998 | $4.51 | $19.01 |
| June 1998 | $4.70 | $19.79 |
| May 1998 | $4.95 | $20.83 |
| April 1998 | $5.94 | $25 |
| March 1998 | $6.06 | $25.52 |
| February 1998 | $5.32 | $22.40 |
| January 1998 | $3.71 | $15.62 |
| December 1997 | $3.65 | $15.36 |
| November 1997 | $3.71 | $15.62 |
| October 1997 | $4.33 | $18.23 |
| September 1997 | $3.52 | $14.84 |
| August 1997 | $3.52 | $14.84 |
| July 1997 | $3.46 | $14.58 |
| June 1997 | $3.22 | $13.54 |
| May 1997 | $2.90 | $12.24 |
| April 1997 | $2.78 | $11.72 |
| March 1997 | $3.59 | $15.10 |
| February 1997 | $2.78 | $11.72 |
| January 1997 | $2.78 | $11.72 |
| December 1996 | $2.22 | $9.38 |
| November 1996 | $2.29 | $9.64 |
| October 1996 | $2.16 | $9.11 |
| September 1996 | $2.29 | $9.64 |
| August 1996 | $1.98 | $8.33 |
| July 1996 | $1.73 | $7.29 |
| June 1996 | $2.47 | $10.42 |
| May 1996 | $1.79 | $7.55 |
| April 1996 | $1.24 | $5.21 |
| March 1996 | $1.30 | $5.47 |
| February 1996 | $1.18 | $4.95 |
| January 1996 | $1.36 | $5.73 |
| December 1995 | $1.11 | $4.69 |
| November 1995 | $1.11 | $4.69 |
| October 1995 | $1.11 | $4.69 |
| September 1995 | $1.11 | $4.69 |
| August 1995 | $1.17 | $4.95 |
| July 1995 | $1.36 | $5.73 |
| June 1995 | $1.60 | $6.77 |
| May 1995 | $1.48 | $6.25 |
| April 1995 | $1.30 | $5.47 |
| March 1995 | $0.99 | $4.17 |
| February 1995 | $1.11 | $4.69 |
| January 1995 | $1.11 | $4.69 |
| December 1994 | $0.92 | $3.91 |
| November 1994 | $0.99 | $4.17 |
| October 1994 | $0.86 | $3.65 |
| September 1994 | $0.74 | $3.12 |
| August 1994 | $0.74 | $3.12 |
| July 1994 | $0.92 | $3.91 |
| June 1994 | $0.86 | $3.65 |
| May 1994 | $0.99 | $4.17 |
| April 1994 | $0.74 | $3.12 |
| March 1994 | $1.11 | $4.69 |
| February 1994 | $1.23 | $5.21 |
| January 1994 | $1.23 | $5.21 |
| December 1993 | $1.36 | $5.73 |
| November 1993 | $1.48 | $6.51 |
| October 1993 | $1.30 | $5.73 |
| September 1993 | $1.30 | $5.73 |
| August 1993 | $1.66 | $7.29 |
| July 1993 | $2.08 | $9.11 |
| June 1993 | $2.26 | $9.90 |
| May 1993 | $2.85 | $12.50 |
| April 1993 | $2.49 | $10.94 |
| March 1993 | $3.38 | $14.84 |
| February 1993 | $3.68 | $16.15 |
| January 1993 | $4.75 | $20.83 |
| December 1992 | $4.86 | $21.35 |
| November 1992 | $5.40 | $23.96 |
| October 1992 | $4.52 | $20.05 |
| September 1992 | $3.88 | $17.19 |
| August 1992 | $6.28 | $28.12 |
| July 1992 | $7.79 | $34.90 |
| June 1992 | $8.60 | $38.54 |
| May 1992 | $9.05 | $42.19 |
| April 1992 | $9.39 | $43.75 |
| March 1992 | $9.28 | $43.23 |
| February 1992 | $8.82 | $42.71 |
| January 1992 | $7.96 | $38.54 |
| December 1991 | $8.07 | $39.06 |
| November 1991 | $8.71 | $43.75 |
| October 1991 | $9.54 | $47.92 |
| September 1991 | $9.23 | $46.35 |
| August 1991 | $9.08 | $47.40 |
| July 1991 | $8.38 | $43.75 |
| June 1991 | $7.78 | $40.62 |
| May 1991 | $7.64 | $41.67 |
| April 1991 | $6.78 | $36.98 |
| March 1991 | $6.68 | $36.46 |
| February 1991 | $6.27 | $35.94 |
| January 1991 | $5.54 | $31.77 |
| December 1990 | $5 | $28.65 |
| November 1990 | $5.07 | $30.73 |
| October 1990 | $4.64 | $28.12 |
| September 1990 | $4.64 | $28.12 |
| August 1990 | $4.81 | $30.73 |
| July 1990 | $4.81 | $30.73 |
| June 1990 | $4.73 | $30.21 |
| May 1990 | $4.48 | $30.21 |
| April 1990 | $4.48 | $30.21 |
| March 1990 | $4.40 | $29.69 |
| February 1990 | $3.80 | $27.08 |
| January 1990 | $3.80 | $27.08 |
| December 1989 | $4.02 | $28.65 |
| November 1989 | $4.24 | $30.21 |
| October 1989 | $4.10 | $29.17 |
| September 1989 | $4.39 | $31.25 |
| August 1989 | $4.54 | $32.29 |
| July 1989 | $4.39 | $31.25 |
| June 1989 | $4.68 | $33.33 |
| May 1989 | $4.90 | $34.90 |
| April 1989 | $4.76 | $33.85 |
| March 1989 | $4.46 | $31.77 |
| February 1989 | $4.02 | $28.65 |
| January 1989 | $4.61 | $32.81 |
| December 1988 | $4.98 | $35.42 |
| November 1988 | $5.41 | $38.54 |
| October 1988 | $5.56 | $39.58 |
| September 1988 | $5.85 | $41.67 |
CMT
Price: $19.37
52 week price:
Earnings Per Share: 2.31 USD
P/E Ratio: 6.38
Exchange: ASE
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 22600
Market Capitalization: 159.2 million
Average Dividend Frequency: 2