CORE MOLDING TECHNOLOGIES Historical Stock Price

Below is the stock price history for Core Molding Technologies CMT. Data is recorded each day for the historical open, high, low, close and volume. The Core Molding Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Core Molding Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 14.84 14.84 14.84 14.84 10
2018-06-15 14.50 15.09 14.47 15.09 74
2018-06-14 14.19 14.56 14.19 14.56 494
2018-06-12 14.26 14.26 14.10 14.26 556
2018-06-11 14.39 14.49 14.34 14.34 308
2018-06-08 14.71 14.71 14.44 14.44 711
2018-06-07 14.58 14.62 14.44 14.44 1,020
2018-06-06 14.55 14.55 14.52 14.52 110
2018-06-05 14.29 14.87 14.29 14.57 420
2018-06-04 14.62 14.62 14.62 14.62 20
2018-06-01 14.46 14.50 14.46 14.50 234
2018-05-31 14.60 14.60 14.60 14.60 1
2018-05-30 14.45 14.59 14.45 14.59 1,760
2018-05-29 14.67 14.73 14.23 14.53 1,577
2018-05-25 14.48 14.48 14.48 14.48 100
2018-05-24 14.31 14.43 14.31 14.43 450
2018-05-23 14.69 14.69 14.40 14.55 597
2018-05-22 14.37 14.53 14.29 14.53 300
2018-05-21 14.53 14.53 14.53 14.53 100
2018-05-18 14.15 14.15 14.15 14.15 197
2018-05-17 14.13 14.13 14.00 14.00 185
2018-05-16 13.75 14.34 13.75 14.05 1,754
2018-05-15 14.05 14.05 13.75 13.75 1,891
2018-05-14 14.09 14.09 13.98 13.98 206
2018-05-11 15.00 15.20 14.30 14.30 545
2018-05-10 15.38 15.38 15.06 15.06 400
2018-05-09 15.37 15.37 15.31 15.31 200
2018-05-04 16.08 16.23 16.00 16.23 490
2018-05-03 15.69 16.19 15.69 16.03 1,292
2018-05-02 15.19 15.88 15.19 15.88 500

» More Core Molding Technologies Stock Price History

To see other companies like Core Molding Technologies (CMT), view our stock market today for news, and other data.