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
2018-01-12 21.43 21.43 21.42 21.42 128
2018-01-11 20.99 20.99 20.99 20.99 100
2018-01-10 20.01 20.30 20.01 20.30 140
2018-01-09 20.90 20.90 20.75 20.75 309
2018-01-08 20.87 20.87 20.87 20.87 82
2018-01-05 21.51 21.51 21.21 21.35 402
2018-01-04 21.11 21.51 21.11 21.51 400
2018-01-03 21.27 21.27 21.08 21.08 114
2018-01-02 20.77 20.77 20.77 20.77 304
2017-12-29 22.91 22.91 22.01 22.01 259
2017-12-28 22.99 22.99 22.90 22.92 300
2017-12-27 22.87 23.75 22.87 23.75 236
2017-12-26 21.57 22.81 21.57 22.81 106
2017-12-22 22.86 22.86 22.83 22.83 103
2017-12-21 22.38 23.35 22.38 23.35 444
2017-12-20 22.87 22.87 22.49 22.49 337
2017-12-19 22.52 22.87 22.50 22.87 1,164
2017-12-18 22.75 23.12 22.75 23.12 83
2017-12-15 21.38 22.49 21.38 22.49 1,993
2017-12-14 21.50 21.50 20.94 20.94 1,299
2017-12-13 21.50 21.50 21.47 21.47 251
2017-12-12 21.18 21.24 20.82 20.82 757
2017-12-08 20.28 20.28 19.96 19.96 216
2017-12-07 20.26 20.26 20.26 20.26 53
2017-12-06 20.3625 20.50 20.35 20.35 191
2017-12-05 20.50 20.52 20.50 20.52 62
2017-12-04 21.19 21.19 20.62 20.69 239
2017-12-01 21.80 21.80 21.27 21.27 20
2017-11-30 21.92 21.92 21.84 21.84 101
2017-11-29 22.40 22.42 22.40 22.42 200

» 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.