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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$0.75$1.3142,800——
2000-12-28$0.88$1.5214,900——
2000-12-27$0.94$1.637,400——
2000-12-26$1.00$1.749,300——
2000-12-22$0.94$1.637,600——
2000-12-21$0.94$1.631,200——
2000-12-20$1.19$2.073,800——
2000-12-19$1.06$1.8526,000——
2000-12-18$1.00$1.7413,000——
2000-12-15$1.00$1.747,400——
2000-12-14$1.06$1.851,900——
2000-12-13$1.06$1.8522,000——
2000-12-12$1.25$2.182,300——
2000-12-11$1.13$1.967,000——
2000-12-08$1.25$2.1812,600——
2000-12-07$1.13$1.965,100——
2000-12-06$1.19$2.0718,000——
2000-12-05$1.31$2.283,200——
2000-12-04$1.38$2.396,600——
2000-12-01$1.50$2.616,700——
2000-11-30$1.50$2.616,200——
2000-11-29$1.50$2.613,000——
2000-11-28$1.31$2.280——
2000-11-27$1.31$2.28900——
2000-11-24$1.50$2.619,500——
2000-11-22$1.25$2.189,200——
2000-11-21$1.38$2.391,000——
2000-11-20$1.38$2.395,000——
2000-11-17$1.50$2.613,800——
2000-11-16$1.63$2.830——
2000-11-15$1.63$2.834,600——
2000-11-14$1.81$3.1510,500——
2000-11-13$1.69$2.941,700——
2000-11-10$1.63$2.8311,000——
2000-11-09$1.81$3.159,900——
2000-11-08$1.81$3.152,500——
2000-11-07$1.69$2.94400——
2000-11-06$1.75$3.052,400——
2000-11-03$1.75$3.051,800——
2000-11-02$1.88$3.260——
2000-11-01$1.88$3.263,000——
2000-10-31$1.75$3.05300——
2000-10-30$1.75$3.051,500——
2000-10-27$1.75$3.050——
2000-10-26$1.75$3.05800——
2000-10-25$1.75$3.053,700——
2000-10-24$1.75$3.057,400——
2000-10-23$1.75$3.052,500——
2000-10-20$1.88$3.2613,100——
2000-10-19$1.75$3.051,200——
2000-10-18$1.75$3.058,000——
2000-10-17$1.88$3.263,100——
2000-10-16$1.81$3.159,500——
2000-10-13$1.75$3.055,900——
2000-10-12$1.75$3.053,800——
2000-10-11$1.75$3.052,000——
2000-10-10$1.63$2.830——
2000-10-09$1.63$2.832,700——
2000-10-06$1.88$3.261,500——
2000-10-05$2.00$3.480——
2000-10-04$2.00$3.48200——
2000-10-03$1.94$3.37500——
2000-10-02$1.88$3.266,300——
2000-09-29$1.81$3.15600——
2000-09-28$1.88$3.264,000——
2000-09-27$1.88$3.264,300——
2000-09-26$1.81$3.153,100——
2000-09-25$1.88$3.267,600——
2000-09-22$1.88$3.260——
2000-09-21$1.88$3.261,700——
2000-09-20$1.94$3.371,400——
2000-09-19$2.00$3.486,600——
2000-09-18$2.00$3.484,400——
2000-09-15$2.13$3.708,500——
2000-09-14$2.19$3.81600——
2000-09-13$2.13$3.70600——
2000-09-12$2.00$3.484,200——
2000-09-11$2.06$3.592,000——
2000-09-08$2.13$3.708,500——
2000-09-07$2.19$3.812,000——
2000-09-06$2.13$3.700——
2000-09-05$2.13$3.703,100——
2000-09-01$2.00$3.482,600——
2000-08-31$2.00$3.48900——
2000-08-30$2.00$3.481,000——
2000-08-29$2.13$3.702,200——
2000-08-28$2.13$3.700——
2000-08-25$2.13$3.703,200——
2000-08-24$2.13$3.700——
2000-08-23$2.13$3.701,900——
2000-08-22$2.13$3.70400——
2000-08-21$2.19$3.814,700——
2000-08-18$2.38$4.13500——
2000-08-17$2.38$4.131,500——
2000-08-16$2.50$4.359,700——
2000-08-15$2.19$3.812,000——
2000-08-14$2.38$4.133,100——
2000-08-11$2.38$4.133,700——
2000-08-10$2.25$3.922,200——
2000-08-09$2.25$3.9211,800——
2000-08-08$2.19$3.812,200——
2000-08-07$2.25$3.922,400——
2000-08-04$2.19$3.813,000——
2000-08-03$2.25$3.9212,300——
2000-08-02$2.38$4.1314,400——
2000-08-01$2.44$4.2410,900——
2000-07-31$2.19$3.810——
2000-07-28$2.19$3.810——
2000-07-27$2.19$3.815,800——
2000-07-26$2.25$3.921,700——
2000-07-25$2.38$4.139,700——
2000-07-24$2.25$3.9223,000——
2000-07-21$2.19$3.819,000——
2000-07-20$2.06$3.597,900——
2000-07-19$2.13$3.7010,500——
2000-07-18$2.06$3.5911,300——
2000-07-17$2.06$3.592,600——
2000-07-14$2.13$3.7010,600——
2000-07-13$2.13$3.702,700——
2000-07-12$1.88$3.265,700——
2000-07-11$2.06$3.590——
2000-07-10$2.06$3.590——
2000-07-07$2.06$3.592,200——
2000-07-06$1.94$3.379,700——
2000-07-05$2.00$3.48900——
2000-07-03$2.00$3.480——
2000-06-30$2.00$3.484,000——
2000-06-29$1.88$3.264,300——
2000-06-28$2.06$3.5913,000——
2000-06-27$2.00$3.485,000——
2000-06-26$2.00$3.481,000——
2000-06-23$2.13$3.701,400——
2000-06-22$2.19$3.8193,700——
2000-06-21$2.13$3.704,200——
2000-06-20$2.13$3.706,800——
2000-06-19$2.13$3.703,500——
2000-06-16$2.13$3.70100——
2000-06-15$2.00$3.4812,700——
2000-06-14$2.13$3.7015,500——
2000-06-13$2.25$3.922,500——
2000-06-12$2.13$3.705,900——
2000-06-09$2.13$3.707,200——
2000-06-08$2.13$3.7036,800——
2000-06-07$1.75$3.0517,200——
2000-06-06$1.88$3.26900——
2000-06-05$1.94$3.3750,800——
2000-06-02$1.63$2.830——
2000-06-01$1.63$2.831,200——
2000-05-31$1.56$2.727,300——
2000-05-30$1.56$2.720——
2000-05-26$1.56$2.7225,300——
2000-05-25$1.50$2.61100——
2000-05-24$1.50$2.61300——
2000-05-23$1.50$2.618,200——
2000-05-22$1.50$2.614,500——
2000-05-19$1.50$2.618,700——
2000-05-18$1.75$3.059,400——
2000-05-17$1.88$3.267,200——
2000-05-16$1.69$2.9411,800——
2000-05-15$1.75$3.058,000——
2000-05-12$1.81$3.152,600——
2000-05-11$1.75$3.051,000——
2000-05-10$1.75$3.0510,300——
2000-05-09$1.81$3.152,600——
2000-05-08$1.88$3.26100——
2000-05-05$1.88$3.263,500——
2000-05-04$1.88$3.26200——
2000-05-03$2.00$3.483,000——
2000-05-02$1.88$3.2614,500——
2000-05-01$2.00$3.4830,800——
2000-04-28$1.88$3.2652,500——
2000-04-27$1.75$3.0525,800——
2000-04-26$1.63$2.839,200——
2000-04-25$1.38$2.392,100——
2000-04-24$1.25$2.185,000——
2000-04-20$1.25$2.1811,300——
2000-04-19$1.25$2.1815,700——
2000-04-18$1.25$2.185,600——
2000-04-17$1.19$2.0727,600——
2000-04-14$1.38$2.3916,800——
2000-04-13$1.56$2.727,400——
2000-04-12$1.38$2.394,900——
2000-04-11$1.44$2.505,800——
2000-04-10$1.63$2.833,300——
2000-04-07$1.50$2.611,000——
2000-04-06$1.50$2.612,700——
2000-04-05$1.44$2.5012,700——
2000-04-04$1.56$2.728,300——
2000-04-03$1.63$2.836,300——
2000-03-31$1.63$2.831,600——
2000-03-30$1.69$2.943,500——
2000-03-29$1.56$2.722,700——
2000-03-28$1.56$2.723,300——
2000-03-27$1.63$2.8319,200——
2000-03-24$1.63$2.839,900——
2000-03-23$1.63$2.831,400——
2000-03-22$1.56$2.721,000——
2000-03-21$1.63$2.839,100——
2000-03-20$1.63$2.832,500——
2000-03-17$1.75$3.052,100——
2000-03-16$1.75$3.051,600——
2000-03-15$1.81$3.1513,200——
2000-03-14$1.75$3.057,000——
2000-03-13$1.69$2.947,100——
2000-03-10$1.81$3.15200——
2000-03-09$1.88$3.264,400——
2000-03-08$1.75$3.0516,500——
2000-03-07$1.50$2.6133,900——
2000-03-06$1.69$2.946,200——
2000-03-03$1.81$3.151,000——
2000-03-02$1.81$3.152,600——
2000-03-01$1.88$3.262,500——
2000-02-29$1.94$3.375,700——
2000-02-28$2.00$3.480——
2000-02-25$2.00$3.488,400——
2000-02-24$1.94$3.3710,900——
2000-02-23$1.94$3.373,100——
2000-02-22$2.00$3.486,200——
2000-02-18$1.94$3.3721,300——
2000-02-17$2.13$3.708,500——
2000-02-16$2.19$3.813,000——
2000-02-15$2.25$3.920——
2000-02-14$2.25$3.923,500——
2000-02-11$2.38$4.133,100——
2000-02-10$2.38$4.132,900——
2000-02-09$2.38$4.135,800——
2000-02-08$2.25$3.926,200——
2000-02-07$2.06$3.599,400——
2000-02-04$1.94$3.371,200——
2000-02-03$1.94$3.377,800——
2000-02-02$2.00$3.4813,600——
2000-02-01$2.38$4.1312,100——
2000-01-31$1.88$3.262,100——
2000-01-28$2.00$3.485,500——
2000-01-27$2.00$3.482,800——
2000-01-26$2.06$3.59600——
2000-01-25$2.13$3.707,200——
2000-01-24$2.13$3.705,700——
2000-01-21$2.38$4.135,900——
2000-01-20$2.56$4.4610,000——
2000-01-19$2.50$4.355,500——
2000-01-18$2.44$4.242,500——
2000-01-14$2.38$4.134,300——
2000-01-13$2.31$4.031,500——
2000-01-12$2.25$3.924,400——
2000-01-11$2.44$4.243,100——
2000-01-10$2.38$4.1315,100——
2000-01-07$2.00$3.482,400——
2000-01-06$2.00$3.48700——
2000-01-05$2.00$3.482,900——
2000-01-04$2.19$3.815,900——
2000-01-03$2.25$3.922,100——