Quotazioni in diretta

Home Investire Azioni U.S.A. AMEX Core Molding Technologies Inc (CMT) Core Molding Technologies Inc (CMT) Storico

Core Molding Technologies Inc

CMT

18,89

0,20 (1,07%)

22 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: AMEX

Tipo: Azione

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Mag 2024	18,89	0,20	1,07%	18,56	19,11	18,24	37.263
21 Mag 2024	18,69	-0,16	-0,85%	18,76	18,92	18,47	32.186
18 Mag 2024	18,85	-1,28	-6,36%	20,29	20,29	18,81	34.281
17 Mag 2024	20,13	0,36	1,82%	19,42	20,13	19,2993	36.552
16 Mag 2024	19,77	0,75	3,94%	19,53	19,91	19,06	19.766
15 Mag 2024	19,02	-0,65	-3,30%	20,02	20,02	19,02	55.812
14 Mag 2024	19,67	-0,38	-1,90%	20,15	21,00	19,65	86.194
11 Mag 2024	20,05	0,44	2,24%	19,66	20,07	19,46	30.231
10 Mag 2024	19,61	-0,01	-0,05%	19,45	19,92	19,23	29.608
09 Mag 2024	19,62	1,54	8,52%	18,31	19,63	18,25	37.075
08 Mag 2024	18,08	-1,23	-6,37%	17,81	19,33	17,81	24.344
07 Mag 2024	19,31	0,76	4,10%	18,64	19,31	18,275	43.610
04 Mag 2024	18,55	0,59	3,29%	18,09	18,55	17,91	22.576
03 Mag 2024	17,96	0,03	0,17%	17,91	18,0568	17,67	27.526
02 Mag 2024	17,93	-0,09	-0,50%	18,24	18,24	17,85	22.615
01 Mag 2024	18,02	-0,98	-5,16%	19,13	19,23	17,98	43.087
30 Apr 2024	19,00	-0,37	-1,91%	19,47	19,49	18,92	40.329
27 Apr 2024	19,37	0,71	3,80%	18,75	19,97	18,43	47.985
26 Apr 2024	18,66	-0,53	-2,76%	18,88	19,11	18,335	34.220
25 Apr 2024	19,19	-0,38	-1,94%	19,54	19,59	18,735	39.030
24 Apr 2024	19,57	0,23	1,19%	19,34	19,85	19,10	36.007
23 Apr 2024	19,34	-0,46	-2,32%	19,70	19,70	19,27	43.587
20 Apr 2024	19,80	0,76	3,99%	19,00	19,80	18,82	43.513
19 Apr 2024	19,04	-0,02	-0,10%	19,09	19,42	19,00	26.008
18 Apr 2024	19,06	-0,48	-2,46%	19,72	19,72	18,6716	46.952
17 Apr 2024	19,54	-0,22	-1,11%	19,65	19,92	19,34	50.295
16 Apr 2024	19,76	1,37	7,45%	18,43	19,915	18,25	118.133
13 Apr 2024	18,39	0,09	0,49%	18,21	18,686	18,1701	34.140
12 Apr 2024	18,30	0,42	2,35%	17,94	18,33	17,8975	25.765
11 Apr 2024	17,88	-0,26	-1,43%	17,57	17,89	17,51	30.981
10 Apr 2024	18,14	0,42	2,37%	17,84	18,22	17,52	58.294
09 Apr 2024	17,72	-0,21	-1,17%	18,00	18,00	17,04	84.375
06 Apr 2024	17,93	0,36	2,05%	17,52	18,18	17,52	27.167
05 Apr 2024	17,57	-0,54	-2,98%	18,20	18,44	17,38	41.063
04 Apr 2024	18,11	0,18	1,00%	17,81	18,46	17,81	30.842
03 Apr 2024	17,93	-0,72	-3,86%	18,50	18,71	17,845	37.653
02 Apr 2024	18,65	-0,28	-1,48%	18,91	18,93	18,61	18.339
28 Mar 2024	18,93	0,39	2,10%	18,45	19,10	18,37	40.849
27 Mar 2024	18,54	0,16	0,87%	18,60	18,65	18,21	30.804
26 Mar 2024	18,38	-0,27	-1,45%	18,63	18,925	18,32	31.905
25 Mar 2024	18,65	-0,07	-0,37%	18,99	19,21	17,94	62.087
22 Mar 2024	18,72	-1,14	-5,74%	19,85	19,855	18,72	36.046
21 Mar 2024	19,86	0,35	1,79%	19,50	19,96	19,28	61.782
20 Mar 2024	19,51	0,84	4,50%	18,63	19,70	18,40	54.563
19 Mar 2024	18,67	0,56	3,09%	18,02	18,70	18,01	55.958
18 Mar 2024	18,11	-0,28	-1,52%	18,49	18,56	17,95	63.250
15 Mar 2024	18,39	0,20	1,10%	18,16	19,04	18,16	118.555
14 Mar 2024	18,19	-1,00	-5,21%	18,99	18,99	18,10	60.689
13 Mar 2024	19,19	-0,04	-0,21%	19,40	19,545	18,9501	32.485
12 Mar 2024	19,23	-0,14	-0,72%	19,50	20,30	18,855	117.703
11 Mar 2024	19,37	0,01	0,05%	19,65	19,8306	19,18	59.193
09 Mar 2024	19,36	0,23	1,20%	19,25	19,49	19,1672	28.731
08 Mar 2024	19,13	-0,19	-0,98%	19,43	19,54	18,90	33.322
07 Mar 2024	19,32	0,51	2,71%	18,92	19,75	18,86	57.730
06 Mar 2024	18,81	0,16	0,86%	18,73	18,955	18,4481	34.716
05 Mar 2024	18,65	0,11	0,59%	18,53	18,91	18,53	26.476
02 Mar 2024	18,54	0,17	0,93%	18,31	18,79	18,31	32.909
01 Mar 2024	18,37	0,12	0,66%	18,31	18,95	18,196	67.833
29 Feb 2024	18,25	0,07	0,39%	18,08	18,29	17,85	33.708
28 Feb 2024	18,18	0,44	2,48%	17,75	18,33	17,75	52.172
27 Feb 2024	17,74	0,33	1,90%	17,21	17,86	17,21	29.486
24 Feb 2024	17,41	0,28	1,63%	17,02	17,42	16,955	18.849
23 Feb 2024	17,13	0,27	1,60%	16,81	17,14	16,61	29.767

Core Molding Technologies

Leonteq Securities

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea