Stockscreener 앱 받기
16.61
4.98%
-0.87
Core Molding Technologies 주식 (CMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $17.89 | $16.55 | $1.34 | 41,514.0 | -4.98% |
| 2024-11-26 | $17.95 | $17.44 | $0.515 | 57,975.0 | -1.63% |
| 2024-11-25 | $17.86 | $17.46 | $0.4038 | 55,970.0 | +1.54% |
| 2024-11-22 | $17.65 | $16.89 | $0.76 | 52,035.0 | +3.67% |
| 2024-11-21 | $16.95 | $15.89 | $1.06 | 63,618.0 | +6.43% |
| 2024-11-20 | $16.19 | $15.81 | $0.38 | 31,507.0 | -1.49% |
| 2024-11-19 | $16.39 | $15.92 | $0.4749 | 19,801.0 | -1.29% |
| 2024-11-18 | $16.53 | $16.12 | $0.41 | 32,473.0 | +1.24% |
| 2024-11-15 | $16.61 | $16.02 | $0.595 | 30,916.0 | -3.76% |
| 2024-11-14 | $16.79 | $16.41 | $0.38 | 30,647.0 | +2.01% |
| 2024-11-13 | $16.93 | $16.39 | $0.535 | 39,268.0 | -1.44% |
| 2024-11-12 | $17.29 | $16.55 | $0.74 | 32,645.0 | -3.59% |
| 2024-11-11 | $17.49 | $16.83 | $0.66 | 65,944.0 | +1.59% |
| 2024-11-08 | $17.09 | $16.63 | $0.46 | 45,214.0 | +1.31% |
| 2024-11-07 | $17.01 | $16.75 | $0.26 | 29,646.0 | -0.77% |
| 2024-11-06 | $17.10 | $15.60 | $1.51 | 73,934.0 | +10.09% |
| 2024-11-05 | $15.86 | $15.35 | $0.515 | 27,542.0 | -2.35% |
| 2024-11-04 | $15.78 | $15.16 | $0.62 | 31,684.0 | +3.97% |
| 2024-11-01 | $15.43 | $15.05 | $0.378 | 25,502.0 | +0.53% |
| 2024-10-31 | $15.62 | $15.05 | $0.57 | 26,487.0 | -2.90% |
| 2024-10-30 | $15.82 | $15.50 | $0.32 | 20,119.0 | +0.00% |
| 2024-10-29 | $15.85 | $15.50 | $0.345 | 23,226.0 | -1.90% |
Core Molding Technologies 주식 (CMT) 연도별 가격 이력
이 심층 분석에서는 Core Molding Technologies 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Core Molding Technologies 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Core Molding Technologies 주식 (CMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.95 | $15.05 | $2.90 | 829,349.0 | +10.37% |
| 2024-10 | $17.52 | $15.05 | $2.46 | 698,985.0 | -12.55% |
| 2024-09 | $18.65 | $16.71 | $1.94 | 734,594.0 | -3.59% |
| 2024-08 | $18.71 | $15.50 | $3.21 | 931,446.0 | -3.25% |
| 2024-07 | $19.20 | $14.64 | $4.56 | 932,689.0 | +15.75% |
| 2024-06 | $19.39 | $15.70 | $3.69 | 697,108.0 | -17.15% |
| 2024-05 | $21.00 | $17.67 | $3.33 | 781,210.0 | +6.77% |
| 2024-04 | $19.97 | $17.04 | $2.93 | 963,479.0 | -4.81% |
| 2024-03 | $20.30 | $17.94 | $2.36 | 1,077,861.0 | +3.05% |
| 2024-02 | $18.95 | $16.18 | $2.77 | 845,176.0 | +6.18% |
| 2024-01 | $18.73 | $16.69 | $2.04 | 1,441,172.0 | -6.64% |
Core Molding Technologies 주식 (CMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.84 | $17.23 | $2.61 | 2,189,602.0 | +3.00% |
| 2023-11 | $26.50 | $16.00 | $10.50 | 2,939,402.0 | -29.67% |
| 2023-10 | $30.09 | $25.20 | $4.89 | 2,035,996.0 | -10.21% |
| 2023-09 | $29.15 | $24.21 | $4.94 | 1,910,674.0 | +5.09% |
| 2023-08 | $28.34 | $22.10 | $6.24 | 1,685,045.0 | +12.40% |
| 2023-07 | $24.40 | $21.57 | $2.83 | 1,124,790.0 | +6.02% |
| 2023-06 | $22.85 | $18.22 | $4.63 | 2,087,676.0 | +23.71% |
| 2023-05 | $20.72 | $17.39 | $3.33 | 1,526,008.0 | -1.92% |
| 2023-04 | $19.68 | $17.76 | $1.92 | 1,095,454.0 | +4.22% |
| 2023-03 | $18.27 | $14.83 | $3.44 | 1,733,705.0 | +7.02% |
| 2023-02 | $17.20 | $14.29 | $2.91 | 1,053,884.0 | +7.76% |
| 2023-01 | $15.69 | $12.66 | $3.03 | 804,268.0 | +20.09% |
Core Molding Technologies 주식 (CMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.00 | $10.36 | $2.64 | 429,586.0 | +20.17% |
| 2022-11 | $11.50 | $9.82 | $1.68 | 385,723.0 | +9.08% |
| 2022-10 | $10.46 | $8.74 | $1.72 | 155,236.0 | -0.20% |
| 2022-09 | $12.53 | $9.40 | $3.13 | 210,898.0 | -19.92% |
| 2022-08 | $13.60 | $10.05 | $3.55 | 524,903.0 | +14.18% |
| 2022-07 | $11.33 | $8.50 | $2.83 | 279,415.0 | +18.17% |
| 2022-06 | $10.18 | $8.89 | $1.29 | 177,666.0 | -8.10% |
| 2022-05 | $11.36 | $9.75 | $1.61 | 358,891.0 | +0.00% |
| 2022-04 | $10.95 | $9.72 | $1.23 | 163,922.0 | -7.06% |
| 2022-03 | $11.51 | $8.27 | $3.24 | 363,260.0 | +25.41% |
| 2022-02 | $8.89 | $8.10 | $0.79 | 125,316.0 | +7.12% |
| 2022-01 | $9.20 | $7.96 | $1.24 | 308,160.0 | -5.88% |
0.28%
0.54%
자본화:
|
볼륨(24시간):