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
2018-12-11 8.11 8.33 8.11 8.33 1,000
2018-12-10 8.10 8.16 8.10 8.16 817
2018-12-07 8.16 8.17 8.10 8.10 800
2018-12-06 8.00 8.17 8.00 8.04 342
2018-12-04 8.14 8.14 8.09 8.09 701
2018-12-03 8.00 8.00 8.00 8.00 100
2018-11-30 7.76 7.88 7.76 7.78 1,774
2018-11-29 7.48 7.78 7.48 7.78 2,021
2018-11-28 7.35 7.40 7.35 7.40 198
2018-11-27 7.52 7.52 7.40 7.40 401
2018-11-26 7.27 7.39 7.27 7.39 300
2018-11-23 7.40 7.51 7.40 7.51 360
2018-11-21 7.55 7.55 7.10 7.10 568
2018-11-20 7.00 7.26 6.95 7.26 1,006
2018-11-19 7.12 7.12 7.00 7.06 46
2018-11-16 7.18 7.22 7.05 7.13 927
2018-11-15 7.57 7.57 7.22 7.22 500
2018-11-14 7.47 7.545 7.47 7.545 200
2018-11-13 7.12 7.32 7.12 7.32 400
2018-11-12 7.69 7.69 7.00 7.00 600
2018-11-09 7.08 7.08 7.01 7.01 400
2018-11-08 7.10 7.43 7.10 7.43 800
2018-11-07 7.38 7.38 7.38 7.38 1,709
2018-11-06 7.21 7.29 7.21 7.27 337
2018-11-02 7.57 7.57 7.01 7.17 530
2018-11-01 7.005 7.005 7.005 7.005 100
2018-10-31 6.93 7.01 6.90 6.95 1,400
2018-10-29 7.09 7.09 6.80 7.06 927
2018-10-26 6.95 7.20 6.95 7.20 196
2018-10-25 6.88 6.88 6.76 6.85 207

» 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.