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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.77$4.821,300——
2004-12-30$2.70$4.702,100——
2004-12-29$2.67$4.655,300——
2004-12-28$2.70$4.7010,800——
2004-12-27$2.78$4.8414,200——
2004-12-23$2.75$4.7913,800——
2004-12-22$2.89$5.0319,700——
2004-12-21$2.35$4.0912,100——
2004-12-20$2.33$4.0620,300——
2004-12-17$2.50$4.3514,800——
2004-12-16$2.50$4.3511,100——
2004-12-15$2.44$4.2513,100——
2004-12-14$2.45$4.2610,700——
2004-12-13$2.47$4.303,700——
2004-12-10$2.45$4.2610,700——
2004-12-09$2.50$4.3510,300——
2004-12-08$2.49$4.331,500——
2004-12-07$2.49$4.3323,500——
2004-12-06$2.59$4.514,600——
2004-12-03$2.51$4.376,600——
2004-12-02$2.53$4.406,800——
2004-12-01$2.51$4.37243,000——
2004-11-30$2.67$4.6515,300——
2004-11-29$2.70$4.701,200——
2004-11-26$2.82$4.910——
2004-11-24$2.82$4.913,600——
2004-11-23$2.80$4.8713,000——
2004-11-22$2.82$4.9110,400——
2004-11-19$2.95$5.131,400——
2004-11-18$2.84$4.942,500——
2004-11-17$2.92$5.0810,700——
2004-11-16$3.05$5.316,300——
2004-11-15$3.00$5.225,300——
2004-11-12$3.08$5.362,800——
2004-11-11$2.91$5.0710,600——
2004-11-10$3.10$5.4014,400——
2004-11-09$2.95$5.1313,700——
2004-11-08$2.90$5.0520,900——
2004-11-05$2.72$4.7328,900——
2004-11-04$2.94$5.1228,200——
2004-11-03$2.50$4.351,500——
2004-11-02$2.31$4.021,400——
2004-11-01$2.40$4.183,300——
2004-10-29$2.45$4.2611,800——
2004-10-28$2.57$4.47300——
2004-10-27$2.59$4.512,600——
2004-10-26$2.65$4.613,400——
2004-10-25$2.65$4.612,300——
2004-10-22$2.73$4.75700——
2004-10-21$2.65$4.61200——
2004-10-20$2.68$4.66200——
2004-10-19$2.73$4.750——
2004-10-18$2.73$4.752,500——
2004-10-15$2.45$4.269,600——
2004-10-14$2.52$4.396,400——
2004-10-13$2.76$4.801,500——
2004-10-12$2.70$4.702,700——
2004-10-11$2.81$4.896,500——
2004-10-08$2.85$4.962,200——
2004-10-07$2.84$4.94800——
2004-10-06$3.00$5.220——
2004-10-05$3.00$5.220——
2004-10-04$3.00$5.226,500——
2004-10-01$2.78$4.844,300——
2004-09-30$2.69$4.686,400——
2004-09-29$2.95$5.132,100——
2004-09-28$2.65$4.615,500——
2004-09-27$2.80$4.876,400——
2004-09-24$2.88$5.011,700——
2004-09-23$2.89$5.031,100——
2004-09-22$3.16$5.501,000——
2004-09-21$3.06$5.33500——
2004-09-20$3.00$5.222,600——
2004-09-17$3.15$5.484,600——
2004-09-16$3.10$5.402,800——
2004-09-15$2.95$5.131,700——
2004-09-14$2.95$5.1318,500——
2004-09-13$3.00$5.222,300——
2004-09-10$3.08$5.360——
2004-09-09$3.08$5.366,600——
2004-09-08$3.06$5.333,400——
2004-09-07$3.06$5.336,600——
2004-09-03$3.10$5.4018,200——
2004-09-02$3.00$5.2219,000——
2004-09-01$2.65$4.617,900——
2004-08-31$3.06$5.33800——
2004-08-30$3.10$5.402,200——
2004-08-27$3.10$5.40500——
2004-08-26$3.00$5.220——
2004-08-25$3.00$5.22900——
2004-08-24$3.12$5.433,500——
2004-08-23$3.24$5.649,700——
2004-08-20$2.99$5.205,600——
2004-08-19$2.90$5.059,800——
2004-08-18$2.80$4.877,200——
2004-08-17$2.60$4.5313,600——
2004-08-16$2.80$4.876,100——
2004-08-13$2.70$4.708,000——
2004-08-12$2.79$4.86400——
2004-08-11$2.75$4.790——
2004-08-10$2.75$4.791,400——
2004-08-09$2.88$5.011,800——
2004-08-06$3.01$5.24600——
2004-08-05$3.00$5.222,500——
2004-08-04$3.10$5.401,500——
2004-08-03$3.22$5.60900——
2004-08-02$3.22$5.6016,600——
2004-07-30$3.11$5.416,300——
2004-07-29$3.05$5.313,100——
2004-07-28$3.07$5.341,000——
2004-07-27$3.11$5.410——
2004-07-26$3.11$5.41100——
2004-07-23$3.06$5.334,400——
2004-07-22$3.13$5.452,100——
2004-07-21$3.28$5.710——
2004-07-20$3.28$5.71400——
2004-07-19$3.30$5.744,200——
2004-07-16$3.06$5.332,600——
2004-07-15$3.20$5.574,400——
2004-07-14$3.24$5.644,700——
2004-07-13$3.02$5.26600——
2004-07-12$2.97$5.1710,200——
2004-07-09$2.95$5.137,600——
2004-07-08$2.85$4.962,600——
2004-07-07$3.09$5.382,900——
2004-07-06$3.10$5.402,800——
2004-07-02$3.24$5.642,100——
2004-07-01$3.25$5.66100——
2004-06-30$3.45$6.011,500——
2004-06-29$3.44$5.99900——
2004-06-28$3.44$5.993,400——
2004-06-25$3.41$5.941,800——
2004-06-24$3.35$5.835,500——
2004-06-23$3.32$5.785,000——
2004-06-22$3.30$5.741,100——
2004-06-21$3.35$5.834,000——
2004-06-18$3.35$5.831,000——
2004-06-17$3.44$5.996,900——
2004-06-16$3.37$5.878,900——
2004-06-15$3.37$5.872,300——
2004-06-14$3.40$5.9217,600——
2004-06-10$3.46$6.0250,200——
2004-06-09$3.35$5.832,400——
2004-06-08$3.35$5.831,200——
2004-06-07$3.45$6.011,300——
2004-06-04$3.35$5.835,500——
2004-06-03$3.37$5.871,700——
2004-06-02$3.44$5.99400——
2004-06-01$3.50$6.090——
2004-05-28$3.50$6.091,500——
2004-05-27$3.40$5.923,200——
2004-05-26$3.57$6.212,700——
2004-05-25$3.49$6.076,000——
2004-05-24$3.28$5.711,100——
2004-05-21$3.38$5.881,100——
2004-05-20$3.45$6.013,200——
2004-05-19$3.54$6.161,500——
2004-05-18$3.50$6.090——
2004-05-17$3.50$6.0950,000——
2004-05-14$3.47$6.042,300——
2004-05-13$3.58$6.23300——
2004-05-12$3.54$6.164,200——
2004-05-11$3.58$6.230——
2004-05-10$3.58$6.2311,800——
2004-05-07$3.65$6.356,500——
2004-05-06$3.63$6.3213,600——
2004-05-05$3.30$5.74500——
2004-05-04$3.24$5.64800——
2004-05-03$3.20$5.574,700——
2004-04-30$3.32$5.783,600——
2004-04-29$3.50$6.0918,400——
2004-04-28$3.50$6.093,400——
2004-04-27$3.68$6.41400——
2004-04-26$3.58$6.234,400——
2004-04-23$3.80$6.616,500——
2004-04-22$3.81$6.634,400——
2004-04-21$3.81$6.63300——
2004-04-20$3.95$6.8816,800——
2004-04-19$3.85$6.7015,700——
2004-04-16$3.65$6.354,300——
2004-04-15$3.70$6.445,700——
2004-04-14$3.81$6.63500——
2004-04-13$3.78$6.583,800——
2004-04-12$3.85$6.7012,500——
2004-04-08$4.00$6.967,600——
2004-04-07$4.00$6.9651,400——
2004-04-06$4.00$6.9622,900——
2004-04-05$4.00$6.963,600——
2004-04-02$4.04$7.032,300——
2004-04-01$4.00$6.967,600——
2004-03-31$4.05$7.052,200——
2004-03-30$4.00$6.9610,600——
2004-03-29$3.72$6.481,000——
2004-03-26$3.73$6.49200——
2004-03-25$3.70$6.441,200——
2004-03-24$3.70$6.44800——
2004-03-23$3.83$6.671,000——
2004-03-22$3.71$6.463,900——
2004-03-19$3.71$6.462,400——
2004-03-18$3.71$6.46100——
2004-03-17$3.84$6.689,000——
2004-03-16$3.61$6.281,000——
2004-03-15$3.61$6.281,000——
2004-03-12$3.61$6.282,100——
2004-03-11$3.70$6.44300——
2004-03-10$3.69$6.42500——
2004-03-09$3.71$6.462,300——
2004-03-08$3.85$6.704,100——
2004-03-05$3.70$6.445,300——
2004-03-04$3.72$6.485,600——
2004-03-03$3.85$6.7010,200——
2004-03-02$3.75$6.531,800——
2004-03-01$3.75$6.537,800——
2004-02-27$3.71$6.46100——
2004-02-26$3.74$6.51300——
2004-02-25$3.71$6.467,600——
2004-02-24$3.75$6.5310,200——
2004-02-23$3.90$6.798,100——
2004-02-20$3.90$6.795,900——
2004-02-19$3.90$6.7918,000——
2004-02-18$3.95$6.888,700——
2004-02-17$3.97$6.9113,600——
2004-02-13$3.90$6.7938,600——
2004-02-12$3.90$6.7942,600——
2004-02-11$3.92$6.8228,900——
2004-02-10$3.86$6.7215,700——
2004-02-09$3.61$6.2856,800——
2004-02-06$3.50$6.0914,200——
2004-02-05$3.43$5.974,400——
2004-02-04$3.30$5.7438,300——
2004-02-03$3.16$5.503,400——
2004-02-02$3.25$5.662,800——
2004-01-30$3.17$5.5210,400——
2004-01-29$3.20$5.5718,400——
2004-01-28$3.16$5.5046,000——
2004-01-27$3.20$5.5764,100——
2004-01-26$3.10$5.40333,600——
2004-01-23$3.65$6.353,100——
2004-01-22$3.60$6.2722,800——
2004-01-21$3.50$6.094,300——
2004-01-20$3.25$5.669,400——
2004-01-16$3.25$5.6612,500——
2004-01-15$3.31$5.763,600——
2004-01-14$3.25$5.668,600——
2004-01-13$3.25$5.669,500——
2004-01-12$3.27$5.699,300——
2004-01-09$3.38$5.8829,400——
2004-01-08$3.42$5.9532,600——
2004-01-07$3.04$5.2910,900——
2004-01-06$3.00$5.2213,100——
2004-01-05$2.96$5.1535,700——
2004-01-02$2.95$5.136,400——