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
2018-09-20 7.80 7.81 7.69 7.74 1,283
2018-09-19 7.95 8.19 7.76 7.76 2,303
2018-09-17 8.38 8.38 7.91 7.91 102
2018-09-14 8.00 8.00 7.92 7.92 300
2018-09-13 8.35 8.35 8.10 8.105 390
2018-09-12 8.51 8.51 8.26 8.26 400
2018-09-11 9.10 9.10 8.54 8.74 604
2018-09-10 9.09 9.09 9.09 9.09 300
2018-09-07 9.51 9.51 9.50 9.50 1,045
2018-09-05 9.30 9.33 9.30 9.33 10,569
2018-09-04 9.21 9.30 9.21 9.30 1,000
2018-08-31 9.30 9.30 9.25 9.25 400
2018-08-30 9.58 9.58 9.35 9.35 3,600
2018-08-29 9.40 9.44 9.39 9.42 600
2018-08-28 9.38 9.48 9.38 9.43 628
2018-08-27 9.55 9.59 9.55 9.59 120
2018-08-24 9.68 9.68 9.63 9.68 800
2018-08-23 9.57 9.57 9.53 9.53 101
2018-08-21 9.85 9.85 9.50 9.75 3,017
2018-08-20 9.85 9.85 9.60 9.63 600
2018-08-17 9.92 10.23 9.78 9.78 2,324
2018-08-16 9.31 9.60 9.31 9.60 905
2018-08-13 9.50 9.78 9.38 9.78 910
2018-08-10 9.80 9.80 9.10 9.39 27,171
2018-08-09 9.80 9.80 9.80 9.80 4,400
2018-08-08 11.55 11.55 9.78 10.05 5,404
2018-08-07 13.74 13.74 13.74 13.74 100
2018-08-06 13.36 13.40 13.36 13.40 20
2018-08-03 13.85 13.85 13.53 13.53 400
2018-08-01 13.37 13.37 13.20 13.20 110

» 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.