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
2017-11-20 21.41 22.32 21.41 22.32 117
2017-11-17 20.60 21.15 20.60 21.00 754
2017-11-16 21.05 21.05 20.78 20.78 211
2017-11-15 20.08 20.72 20.08 20.72 708
2017-11-14 20.93 20.93 20.93 20.93 140
2017-11-13 20.33 20.83 20.33 20.83 15
2017-11-10 20.44 20.44 20.44 20.44 100
2017-11-09 19.94 20.58 19.94 20.55 218
2017-11-08 20.72 20.72 20.54 20.54 300
2017-11-07 21.13 21.13 21.13 21.13 5
2017-11-06 21.70 21.70 21.34 21.34 397
2017-11-03 21.97 22.16 21.50 21.50 522
2017-11-02 21.51 22.46 21.17 22.46 335
2017-11-01 23.30 23.39 23.30 23.39 6
2017-10-31 23.26 23.40 23.17 23.20 910
2017-10-30 23.17 23.17 23.17 23.17 100
2017-10-27 23.35 23.67 23.20 23.67 365
2017-10-26 23.21 23.21 23.21 23.21 100
2017-10-25 22.85 22.99 22.85 22.99 101
2017-10-24 23.10 23.10 23.10 23.10 700
2017-10-23 23.03 23.03 22.90 22.90 400
2017-10-19 22.85 23.20 22.82 22.95 1,513
2017-10-18 22.47 22.74 22.47 22.74 29
2017-10-17 22.52 22.52 22.52 22.52 10
2017-10-13 22.70 22.72 22.70 22.72 101
2017-10-12 22.88 22.88 22.88 22.88 100
2017-10-11 22.87 22.87 22.79 22.79 103
2017-10-10 23.07 23.07 23.07 23.07 3
2017-10-09 22.84 22.89 22.84 22.89 8
2017-10-04 22.12 22.36 22.10 22.33 531

» 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.