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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.08$24.7846,200——
2020-12-30$12.92$22.7415,000——
2020-12-29$12.79$22.5146,700——
2020-12-28$13.83$24.3430,800——
2020-12-24$13.25$23.322,500——
2020-12-23$13.32$23.4415,200——
2020-12-22$13.40$23.5832,000——
2020-12-21$13.99$24.6240,500——
2020-12-18$13.57$23.8834,300——
2020-12-17$13.60$23.9327,000——
2020-12-16$13.55$23.8534,300——
2020-12-15$13.25$23.3245,100——
2020-12-14$12.80$22.5322,400——
2020-12-11$12.79$22.5125,700——
2020-12-10$12.13$21.3520,300——
2020-12-09$12.08$21.2624,300——
2020-12-08$12.70$22.3572,100——
2020-12-07$12.91$22.7253,100——
2020-12-04$12.64$22.2451,600——
2020-12-03$12.64$22.2460,500——
2020-12-02$12.03$21.17146,900——
2020-12-01$11.05$19.4521,200——
2020-11-30$11.20$19.7126,600——
2020-11-27$11.46$20.1717,500——
2020-11-25$11.33$19.9413,300——
2020-11-24$10.78$18.9723,200——
2020-11-23$10.71$18.8529,600——
2020-11-20$10.49$18.4620,800——
2020-11-19$10.98$19.326,800——
2020-11-18$10.85$19.0921,800——
2020-11-17$11.21$19.7320,800——
2020-11-16$11.24$19.7852,200——
2020-11-13$10.38$18.2762,400——
2020-11-12$10.30$18.1316,400——
2020-11-11$9.96$17.538,400——
2020-11-10$9.82$17.2829,800——
2020-11-09$9.95$17.5139,300——
2020-11-06$10.09$17.7670,700——
2020-11-05$9.96$17.53104,800——
2020-11-04$8.91$15.6812,000——
2020-11-03$9.00$15.8457,900——
2020-11-02$8.37$14.7314,900——
2020-10-30$7.69$13.5321,000——
2020-10-29$8.35$14.698,400——
2020-10-28$8.32$14.6415,400——
2020-10-27$8.78$15.452,700——
2020-10-26$8.79$15.476,100——
2020-10-23$9.11$16.0322,400——
2020-10-22$8.59$15.127,200——
2020-10-21$8.81$15.504,000——
2020-10-20$8.72$15.3511,900——
2020-10-19$8.64$15.201,600——
2020-10-16$8.48$14.925,500——
2020-10-15$8.45$14.877,100——
2020-10-14$8.44$14.8511,000——
2020-10-13$8.84$15.5613,700——
2020-10-12$8.96$15.7710,000——
2020-10-09$9.09$16.0051,700——
2020-10-08$9.28$16.3310,900——
2020-10-07$9.00$15.8421,600——
2020-10-06$8.75$15.4017,900——
2020-10-05$8.73$15.3631,300——
2020-10-02$9.21$16.2117,900——
2020-10-01$8.91$15.688,600——
2020-09-30$8.86$15.5922,500——
2020-09-29$8.80$15.4957,400——
2020-09-28$8.94$15.7341,400——
2020-09-25$9.19$16.1729,400——
2020-09-24$9.00$15.8480,500——
2020-09-23$9.19$16.1743,800——
2020-09-22$10.62$18.6940,700——
2020-09-21$10.39$18.2826,500——
2020-09-18$9.83$17.3095,200——
2020-09-17$10.06$17.7094,000——
2020-09-16$9.40$16.5479,400——
2020-09-15$8.62$15.1790,300——
2020-09-14$7.50$13.2056,200——
2020-09-11$7.49$13.1812,100——
2020-09-10$7.39$13.018,300——
2020-09-09$7.35$12.9369,600——
2020-09-08$7.86$13.8329,500——
2020-09-04$6.81$11.9831,500——
2020-09-03$7.55$13.2959,700——
2020-09-02$7.58$13.3483,000——
2020-09-01$6.42$11.309,900——
2020-08-31$6.10$10.736,600——
2020-08-28$6.30$11.0933,200——
2020-08-27$6.01$10.5820,700——
2020-08-26$5.86$10.3121,800——
2020-08-25$5.56$9.788,300——
2020-08-24$5.55$9.7710,000——
2020-08-21$5.66$9.9615,800——
2020-08-20$6.13$10.796,600——
2020-08-19$6.25$11.005,000——
2020-08-18$6.14$10.8122,200——
2020-08-17$6.12$10.7729,000——
2020-08-14$6.07$10.6838,400——
2020-08-13$6.15$10.8215,700——
2020-08-12$6.06$10.6619,700——
2020-08-11$5.97$10.5142,200——
2020-08-10$6.21$10.9349,200——
2020-08-07$5.53$9.7311,000——
2020-08-06$5.27$9.2722,700——
2020-08-05$6.31$11.1074,800——
2020-08-04$5.99$10.5433,100——
2020-08-03$5.18$9.1227,300——
2020-07-31$4.60$8.109,900——
2020-07-30$4.51$7.9411,500——
2020-07-29$4.69$8.255,600——
2020-07-28$4.60$8.1034,800——
2020-07-27$4.45$7.8310,700——
2020-07-24$4.25$7.4810,600——
2020-07-23$4.29$7.552,500——
2020-07-22$4.49$7.9013,000——
2020-07-21$4.44$7.8113,900——
2020-07-20$4.30$7.573,300——
2020-07-17$4.43$7.8016,700——
2020-07-16$4.25$7.488,900——
2020-07-15$4.15$7.309,600——
2020-07-14$4.35$7.662,800——
2020-07-13$4.24$7.4615,600——
2020-07-10$4.15$7.3017,400——
2020-07-09$3.92$6.9011,400——
2020-07-08$4.04$7.1117,000——
2020-07-07$4.01$7.0626,300——
2020-07-06$4.00$7.0416,900——
2020-07-02$4.00$7.0435,700——
2020-07-01$4.11$7.2316,200——
2020-06-30$4.12$7.257,000——
2020-06-29$4.01$7.0616,700——
2020-06-26$4.00$7.0445,200——
2020-06-25$4.40$7.7435,700——
2020-06-24$4.27$7.5132,900——
2020-06-23$4.31$7.5824,000——
2020-06-22$4.49$7.9013,000——
2020-06-19$4.46$7.8518,100——
2020-06-18$4.57$8.0414,600——
2020-06-17$4.46$7.8520,500——
2020-06-16$4.35$7.6619,400——
2020-06-15$4.55$8.0122,000——
2020-06-12$4.40$7.7411,100——
2020-06-11$4.43$7.8019,200——
2020-06-10$4.58$8.0620,300——
2020-06-09$4.61$8.1168,600——
2020-06-08$5.09$8.9649,300——
2020-06-05$5.09$8.96115,000——
2020-06-04$4.37$7.6944,400——
2020-06-03$4.53$7.9751,700——
2020-06-02$4.39$7.7355,800——
2020-06-01$4.71$8.2939,100——
2020-05-29$4.75$8.3676,600——
2020-05-28$4.10$7.2242,700——
2020-05-27$4.15$7.3084,200——
2020-05-26$3.63$6.3943,400——
2020-05-22$3.76$6.62107,700——
2020-05-21$3.30$5.8120,300——
2020-05-20$3.34$5.8828,900——
2020-05-19$3.25$5.7215,200——
2020-05-18$3.42$6.0251,600——
2020-05-15$3.25$5.7226,500——
2020-05-14$3.12$5.4937,200——
2020-05-13$3.49$6.1468,600——
2020-05-12$3.63$6.39126,700——
2020-05-11$3.50$6.161,741,500——
2020-05-08$2.69$4.7316,800——
2020-05-07$2.70$4.7512,600——
2020-05-06$2.45$4.3117,700——
2020-05-05$2.33$4.1023,100——
2020-05-04$2.41$4.2487,400——
2020-05-01$2.29$4.0334,900——
2020-04-30$2.52$4.4353,800——
2020-04-29$2.51$4.4222,000——
2020-04-28$2.47$4.3524,600——
2020-04-27$2.59$4.5635,400——
2020-04-24$2.66$4.6812,900——
2020-04-23$2.73$4.8055,800——
2020-04-22$2.81$4.95130,300——
2020-04-21$2.96$5.21388,700——
2020-04-20$2.40$4.22285,600——
2020-04-17$2.30$4.05231,500——
2020-04-16$1.32$2.3241,700——
2020-04-15$1.35$2.3847,300——
2020-04-14$1.18$2.0827,400——
2020-04-13$1.22$2.1523,700——
2020-04-09$1.14$2.0134,900——
2020-04-08$1.07$1.8839,700——
2020-04-07$1.17$2.0639,200——
2020-04-06$1.12$1.9718,100——
2020-04-03$1.16$2.0416,200——
2020-04-02$1.21$2.1331,200——
2020-04-01$1.08$1.9024,000——
2020-03-31$1.54$2.7123,200——
2020-03-30$1.80$3.1714,900——
2020-03-27$2.07$3.6421,600——
2020-03-26$2.06$3.6318,500——
2020-03-25$2.05$3.6141,400——
2020-03-24$1.85$3.2626,800——
2020-03-23$1.88$3.317,400——
2020-03-20$1.70$2.997,800——
2020-03-19$1.75$3.0832,300——
2020-03-18$2.00$3.5247,200——
2020-03-17$1.99$3.5036,500——
2020-03-16$2.00$3.5219,700——
2020-03-13$2.35$4.1454,300——
2020-03-12$1.99$3.508,000——
2020-03-11$1.90$3.3413,500——
2020-03-10$1.88$3.3130,300——
2020-03-09$2.00$3.5217,100——
2020-03-06$2.52$4.437,200——
2020-03-05$2.74$4.825,300——
2020-03-04$2.76$4.865,900——
2020-03-03$2.85$5.0213,000——
2020-03-02$2.85$5.023,300——
2020-02-28$2.88$5.071,200——
2020-02-27$2.98$5.248,000——
2020-02-26$2.95$5.196,000——
2020-02-25$2.97$5.233,900——
2020-02-24$2.84$5.002,200——
2020-02-21$3.06$5.392,500——
2020-02-20$3.06$5.3913,500——
2020-02-19$3.05$5.373,700——
2020-02-18$3.04$5.3512,300——
2020-02-14$3.08$5.425,400——
2020-02-13$3.07$5.4012,200——
2020-02-12$3.05$5.3722,000——
2020-02-11$3.20$5.63300——
2020-02-10$3.16$5.564,900——
2020-02-07$3.15$5.5411,700——
2020-02-06$3.23$5.684,600——
2020-02-05$3.11$5.47400——
2020-02-04$3.10$5.4613,100——
2020-02-03$3.05$5.376,500——
2020-01-31$3.16$5.565,500——
2020-01-30$3.16$5.567,900——
2020-01-29$3.38$5.953,400——
2020-01-28$3.37$5.933,900——
2020-01-27$3.37$5.933,600——
2020-01-24$3.41$6.005,100——
2020-01-23$3.42$6.023,100——
2020-01-22$3.47$6.113,100——
2020-01-21$3.47$6.115,700——
2020-01-17$3.37$5.931,800——
2020-01-16$3.42$6.020——
2020-01-15$3.42$6.024,500——
2020-01-14$3.43$6.043,800——
2020-01-13$3.38$5.952,000——
2020-01-10$3.39$5.975,900——
2020-01-09$3.45$6.076,100——
2020-01-08$3.49$6.146,100——
2020-01-07$3.44$6.057,900——
2020-01-06$3.32$5.842,900——
2020-01-03$3.27$5.756,400——
2020-01-02$3.30$5.815,300——