NYSE:CMT | Historical Stock Price | CORE MOLDING TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.68$3.97$9.37$22.11$52.181988-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.31$4.0318,200——
1999-12-30$2.44$4.247,300——
1999-12-29$2.38$4.139,800——
1999-12-28$2.38$4.135,200——
1999-12-27$2.38$4.1311,500——
1999-12-23$2.69$4.6815,100——
1999-12-22$2.81$4.9010,100——
1999-12-21$2.75$4.7915,100——
1999-12-20$2.63$4.5725,900——
1999-12-17$2.25$3.9236,300——
1999-12-16$2.13$3.7023,300——
1999-12-15$1.94$3.378,700——
1999-12-14$1.88$3.268,900——
1999-12-13$1.69$2.946,900——
1999-12-10$1.69$2.941,000——
1999-12-09$1.69$2.944,500——
1999-12-08$1.69$2.942,700——
1999-12-07$1.69$2.949,400——
1999-12-06$1.81$3.157,000——
1999-12-03$1.81$3.151,600——
1999-12-02$1.94$3.3719,100——
1999-12-01$1.75$3.0533,600——
1999-11-30$1.69$2.944,500——
1999-11-29$1.69$2.948,500——
1999-11-26$1.75$3.051,800——
1999-11-24$1.56$2.722,000——
1999-11-23$1.69$2.9413,100——
1999-11-22$1.75$3.059,900——
1999-11-19$1.69$2.944,200——
1999-11-18$1.81$3.154,100——
1999-11-17$1.63$2.833,800——
1999-11-16$1.63$2.8314,700——
1999-11-15$1.63$2.833,000——
1999-11-12$1.81$3.15900——
1999-11-11$1.88$3.269,300——
1999-11-10$1.75$3.053,800——
1999-11-09$1.75$3.0514,000——
1999-11-08$1.56$2.7217,000——
1999-11-05$1.69$2.941,000——
1999-11-04$1.75$3.0514,500——
1999-11-03$1.75$3.050——
1999-11-02$1.75$3.05600——
1999-11-01$1.69$2.941,800——
1999-10-29$1.63$2.8324,100——
1999-10-28$1.50$2.6120,400——
1999-10-27$1.69$2.949,600——
1999-10-26$1.69$2.9412,200——
1999-10-25$1.69$2.940——
1999-10-22$1.69$2.941,000——
1999-10-21$1.63$2.837,000——
1999-10-20$1.63$2.830——
1999-10-19$1.63$2.83500——
1999-10-18$1.63$2.832,400——
1999-10-15$1.69$2.946,200——
1999-10-14$1.75$3.056,200——
1999-10-13$1.69$2.948,600——
1999-10-12$1.69$2.948,800——
1999-10-11$1.69$2.946,800——
1999-10-08$1.81$3.158,900——
1999-10-07$1.81$3.156,500——
1999-10-06$1.63$2.838,000——
1999-10-05$1.81$3.152,500——
1999-10-04$1.94$3.370——
1999-10-01$1.94$3.371,000——
1999-09-30$1.88$3.267,700——
1999-09-29$1.81$3.151,100——
1999-09-28$1.81$3.156,700——
1999-09-27$2.00$3.482,000——
1999-09-24$2.00$3.484,300——
1999-09-23$1.94$3.375,100——
1999-09-22$2.00$3.484,000——
1999-09-21$1.88$3.2622,300——
1999-09-20$1.81$3.154,000——
1999-09-17$2.00$3.483,500——
1999-09-16$1.81$3.159,000——
1999-09-15$2.00$3.486,300——
1999-09-14$1.94$3.375,000——
1999-09-13$2.06$3.594,100——
1999-09-10$2.06$3.5917,300——
1999-09-09$1.88$3.265,700——
1999-09-08$2.13$3.705,200——
1999-09-07$2.19$3.817,800——
1999-09-03$2.25$3.929,500——
1999-09-02$2.38$4.139,300——
1999-09-01$2.31$4.031,000——
1999-08-31$2.31$4.037,500——
1999-08-30$2.38$4.132,600——
1999-08-27$2.38$4.139,500——
1999-08-26$2.50$4.351,100——
1999-08-25$2.38$4.13100——
1999-08-24$2.38$4.137,600——
1999-08-23$2.25$3.9222,000——
1999-08-20$2.25$3.9215,100——
1999-08-19$2.25$3.925,000——
1999-08-18$2.31$4.03800——
1999-08-17$2.38$4.13100——
1999-08-16$2.38$4.135,000——
1999-08-13$2.44$4.242,000——
1999-08-12$2.31$4.03600——
1999-08-11$2.31$4.034,600——
1999-08-10$2.31$4.03300——
1999-08-09$2.31$4.031,200——
1999-08-06$2.38$4.131,000——
1999-08-05$2.38$4.13400——
1999-08-04$2.50$4.3515,300——
1999-08-03$2.38$4.130——
1999-08-02$2.38$4.1310,800——
1999-07-30$2.56$4.4616,700——
1999-07-29$2.31$4.031,000——
1999-07-28$2.38$4.13500——
1999-07-27$2.38$4.1320,200——
1999-07-26$2.44$4.247,900——
1999-07-23$2.38$4.131,500——
1999-07-22$2.44$4.248,000——
1999-07-21$2.50$4.3517,400——
1999-07-20$2.38$4.1327,900——
1999-07-19$2.50$4.3515,300——
1999-07-16$2.63$4.5719,700——
1999-07-15$2.63$4.5711,100——
1999-07-14$2.63$4.577,100——
1999-07-13$2.63$4.5719,800——
1999-07-12$2.94$5.1111,700——
1999-07-09$3.00$5.2214,300——
1999-07-08$3.25$5.661,500——
1999-07-07$3.13$5.4416,600——
1999-07-06$3.31$5.7711,600——
1999-07-02$3.00$5.2213,700——
1999-07-01$3.13$5.44500——
1999-06-30$3.13$5.4422,000——
1999-06-29$3.06$5.3311,100——
1999-06-28$3.06$5.332,600——
1999-06-25$2.94$5.114,500——
1999-06-24$3.00$5.2225,000——
1999-06-23$2.94$5.113,300——
1999-06-22$3.00$5.22200——
1999-06-21$3.00$5.221,900——
1999-06-18$3.06$5.333,300——
1999-06-17$3.06$5.33800——
1999-06-16$3.00$5.221,700——
1999-06-15$3.00$5.227,500——
1999-06-14$2.94$5.113,700——
1999-06-11$3.00$5.221,100——
1999-06-10$2.94$5.117,300——
1999-06-09$2.94$5.112,700——
1999-06-08$3.00$5.225,100——
1999-06-07$3.00$5.228,700——
1999-06-04$3.13$5.447,300——
1999-06-03$3.19$5.553,600——
1999-06-02$3.13$5.445,500——
1999-06-01$3.25$5.6625,400——
1999-05-28$3.38$5.8721,700——
1999-05-27$3.00$5.223,400——
1999-05-26$3.13$5.4414,200——
1999-05-25$3.25$5.664,100——
1999-05-24$3.25$5.660——
1999-05-21$3.25$5.66500——
1999-05-20$3.13$5.4411,000——
1999-05-19$3.19$5.557,500——
1999-05-18$3.31$5.7712,400——
1999-05-17$3.31$5.7712,000——
1999-05-14$3.25$5.668,900——
1999-05-13$3.38$5.871,600——
1999-05-12$3.38$5.872,000——
1999-05-11$3.50$6.096,300——
1999-05-10$3.50$6.093,100——
1999-05-07$3.50$6.09500——
1999-05-06$3.50$6.092,800——
1999-05-05$3.44$5.986,200——
1999-05-04$3.69$6.428,600——
1999-05-03$3.56$6.201,000——
1999-04-30$3.25$5.669,200——
1999-04-29$3.25$5.6616,000——
1999-04-28$3.25$5.666,300——
1999-04-27$3.13$5.449,800——
1999-04-26$3.13$5.443,800——
1999-04-23$3.13$5.4410,800——
1999-04-22$3.44$5.9822,900——
1999-04-21$3.44$5.9819,300——
1999-04-20$2.88$5.0023,200——
1999-04-19$2.75$4.7923,100——
1999-04-16$2.75$4.79200——
1999-04-15$2.75$4.7928,300——
1999-04-14$2.75$4.7912,800——
1999-04-13$2.88$5.0010,000——
1999-04-12$2.75$4.796,800——
1999-04-09$3.00$5.223,900——
1999-04-08$2.81$4.903,400——
1999-04-07$2.88$5.0011,000——
1999-04-06$2.88$5.0010,000——
1999-04-05$2.88$5.0027,200——
1999-04-01$3.00$5.221,000——
1999-03-31$3.00$5.221,400——
1999-03-30$3.00$5.224,700——
1999-03-29$3.19$5.551,200——
1999-03-26$3.19$5.557,500——
1999-03-25$3.13$5.4414,500——
1999-03-24$3.00$5.223,300——
1999-03-23$3.13$5.443,100——
1999-03-22$3.13$5.441,700——
1999-03-19$3.06$5.335,200——
1999-03-18$3.13$5.448,700——
1999-03-17$3.13$5.441,000——
1999-03-16$3.13$5.4410,700——
1999-03-15$3.38$5.87800——
1999-03-12$3.44$5.988,900——
1999-03-11$3.25$5.661,900——
1999-03-10$3.38$5.876,700——
1999-03-09$3.13$5.442,400——
1999-03-08$3.25$5.666,400——
1999-03-05$3.38$5.87400——
1999-03-04$3.44$5.982,700——
1999-03-03$3.44$5.982,000——
1999-03-02$3.38$5.8710,400——
1999-03-01$3.19$5.554,900——
1999-02-26$3.31$5.777,100——
1999-02-25$3.38$5.871,400——
1999-02-24$3.13$5.443,800——
1999-02-23$3.25$5.6612,700——
1999-02-22$3.50$6.0921,400——
1999-02-19$3.63$6.3113,400——
1999-02-18$3.69$6.4213,100——
1999-02-17$3.63$6.317,300——
1999-02-16$3.69$6.429,700——
1999-02-12$3.50$6.096,500——
1999-02-11$3.25$5.6636,000——
1999-02-10$3.63$6.3119,900——
1999-02-09$3.75$6.531,500——
1999-02-08$3.75$6.537,400——
1999-02-05$3.75$6.5315,300——
1999-02-04$3.75$6.536,000——
1999-02-03$3.75$6.533,800——
1999-02-02$3.63$6.3112,100——
1999-02-01$3.69$6.422,000——
1999-01-29$3.63$6.3116,200——
1999-01-28$3.19$5.552,600——
1999-01-27$3.25$5.667,800——
1999-01-26$3.13$5.443,200——
1999-01-25$3.13$5.442,800——
1999-01-22$3.00$5.222,200——
1999-01-21$3.31$5.773,100——
1999-01-20$3.31$5.771,300——
1999-01-19$3.31$5.776,400——
1999-01-15$3.25$5.66500——
1999-01-14$3.00$5.22300——
1999-01-13$3.00$5.2210,900——
1999-01-12$3.00$5.228,800——
1999-01-11$3.25$5.6636,700——
1999-01-08$3.69$6.425,400——
1999-01-07$3.75$6.5320,800——
1999-01-06$3.75$6.5318,300——
1999-01-05$3.50$6.0911,400——
1999-01-04$3.25$5.667,300——