CORE MOLDING TECHNOLOGIES IN

Ticker: CMT CUSIP: 218683100 Class: Common Stock

VANGUARD GROUP INC's Holding History (CIK: 0000102909)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 464,720 Value ($000) $9,318 Avg Close $19.14 Range $16.60 - $21.47

Q3 2025

Shares 459,139 Value ($000) $9,435 Avg Close $18.57 Range $16.37 - $22.29

Q2 2025

Shares 462,807 Value ($000) $7,678 Avg Close $15.73 Range $13.99 - $17.20

Q1 2025

Shares 453,829 Value ($000) $6,898 Avg Close $14.33 Range $12.25 - $16.79

Q4 2024

Shares 442,136 Value ($000) $7,313 Avg Close $16.44 Range $15.05 - $17.95

Q3 2024

Shares 440,990 Value ($000) $7,589 Avg Close $17.44 Range $14.64 - $19.20

Q2 2024

Shares 434,621 Value ($000) $6,928 Avg Close $18.28 Range $15.70 - $21.00

Q1 2024

Shares 434,726 Value ($000) $8,229 Avg Close $17.88 Range $16.18 - $20.30

Q4 2023

Shares 385,225 Value ($000) $7,138 Avg Close $21.83 Range $16.00 - $30.09

Q3 2023

Shares 368,628 Value ($000) $10,502 Avg Close $25.18 Range $21.57 - $29.15

Q2 2023

Shares 339,311 Value ($000) $7,719 Avg Close $19.41 Range $17.39 - $22.85

Q1 2023

Shares 294,229 Value ($000) $5,293 Avg Close $15.65 Range $12.66 - $18.27

Q4 2022

Shares 434,273 Value ($000) $5,641 Avg Close $10.64 Range $8.74 - $13.00

Q3 2022

Shares 327,207 Value ($000) $3,249 Avg Close $11.12 Range $8.50 - $13.60

Q2 2022

Shares 327,207 Value ($000) $3,007 Avg Close $10.01 Range $8.89 - $11.36

Q1 2022

Shares 327,207 Value ($000) $3,521 Avg Close $9.15 Range $7.96 - $11.51

Q4 2021

Shares 329,160 Value ($000) $2,801 Avg Close $10.00 Range $8.16 - $12.00

Q3 2021

Shares 329,575 Value ($000) $3,793 Avg Close $14.11 Range $11.41 - $17.35

Q2 2021

Shares 329,575 Value ($000) $5,085 Avg Close $12.96 Range $11.01 - $16.00

Q1 2021

Shares 380,882 Value ($000) $4,467 Avg Close $12.56 Range $11.08 - $14.92

Q4 2020

Shares 380,882 Value ($000) $5,362 Avg Close $10.69 Range $7.69 - $14.23

Q3 2020

Shares 460,040 Value ($000) $4,076 Avg Close $6.21 Range $3.81 - $10.82

Q2 2020

Shares 498,980 Value ($000) $2,056 Avg Close $3.22 Range $1.03 - $5.35

Q1 2020

Shares 500,069 Value ($000) $771 Avg Close $2.83 Range $1.50 - $3.50

Q4 2019

Shares 500,069 Value ($000) $1,626 Avg Close $4.49 Range $2.80 - $6.49

Q3 2019

Shares 500,069 Value ($000) $3,205 Avg Close $6.47 Range $5.75 - $7.58

Q2 2019

Shares 472,369 Value ($000) $3,528 Avg Close $7.58 Range $6.73 - $8.50

Q1 2019

Shares 463,257 Value ($000) $3,419 Avg Close $7.92 Range $6.79 - $9.00

Q4 2018

Shares 348,953 Value ($000) $2,481 Avg Close $7.21 Range $6.37 - $8.60

Q3 2018

Shares 306,881 Value ($000) $2,047 Avg Close $10.78 Range $6.58 - $15.32

Q2 2018

Shares 308,219 Value ($000) $4,402 Avg Close $15.38 Range $13.48 - $18.03

Q1 2018

Shares 322,974 Value ($000) $5,759 Avg Close $19.41 Range $16.41 - $22.22

Q4 2017

Shares 322,518 Value ($000) $6,999 Avg Close $21.89 Range $19.62 - $23.65

Q3 2017

Shares 316,657 Value ($000) $6,947 Avg Close $20.79 Range $18.64 - $24.23

Q2 2017

Shares 347,812 Value ($000) $7,516 Avg Close $19.64 Range $16.20 - $22.58

Q1 2017

Shares 329,575 Value ($000) $5,876 Avg Close $15.87 Range $14.26 - $17.99

Q4 2016

Shares 321,587 Value ($000) $5,502 Avg Close $16.90 Range $13.40 - $19.42

Q3 2016

Shares 318,414 Value ($000) $5,381 Avg Close $14.80 Range $11.73 - $17.06

Q2 2016

Shares 310,679 Value ($000) $4,240 Avg Close $12.21 Range $10.53 - $14.22

Q1 2016

Shares 282,538 Value ($000) $3,526 Avg Close $11.13 Range $9.13 - $13.24

Q4 2015

Shares 258,717 Value ($000) $3,319 Avg Close $15.77 Range $10.88 - $21.76

Q3 2015

Shares 244,571 Value ($000) $4,513 Avg Close $19.60 Range $16.68 - $23.14

Q2 2015

Shares 226,834 Value ($000) $5,181 Avg Close $22.78 Range $16.83 - $28.63

Q1 2015

Shares 202,963 Value ($000) $3,481 Avg Close $14.52 Range $13.46 - $17.12

Q4 2014

Shares 202,163 Value ($000) $2,820 Avg Close $13.32 Range $12.33 - $14.11

Q3 2014

Shares 176,595 Value ($000) $2,504 Avg Close $13.47 Range $12.36 - $14.62

Q2 2014

Shares 175,151 Value ($000) $2,277 Avg Close $12.25 Range $10.07 - $13.80

Q1 2014

Shares 151,540 Value ($000) $1,897 Avg Close $13.27 Range $11.09 - $15.32

Q4 2013

Shares 132,496 Value ($000) $1,815 Avg Close $10.86 Range $9.25 - $13.85

Q3 2013

Shares 102,639 Value ($000) $983 Avg Close $9.13 Range $8.41 - $9.53

Q2 2013

Shares 85,111 Value ($000) $759 Avg Close $8.81 Range $8.21 - $9.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	464,720	$9,318	$19.14	$16.60 - $21.47
Q3 2025	459,139	$9,435	$18.57	$16.37 - $22.29
Q2 2025	462,807	$7,678	$15.73	$13.99 - $17.20
Q1 2025	453,829	$6,898	$14.33	$12.25 - $16.79
Q4 2024	442,136	$7,313	$16.44	$15.05 - $17.95
Q3 2024	440,990	$7,589	$17.44	$14.64 - $19.20
Q2 2024	434,621	$6,928	$18.28	$15.70 - $21.00
Q1 2024	434,726	$8,229	$17.88	$16.18 - $20.30
Q4 2023	385,225	$7,138	$21.83	$16.00 - $30.09
Q3 2023	368,628	$10,502	$25.18	$21.57 - $29.15
Q2 2023	339,311	$7,719	$19.41	$17.39 - $22.85
Q1 2023	294,229	$5,293	$15.65	$12.66 - $18.27
Q4 2022	434,273	$5,641	$10.64	$8.74 - $13.00
Q3 2022	327,207	$3,249	$11.12	$8.50 - $13.60
Q2 2022	327,207	$3,007	$10.01	$8.89 - $11.36
Q1 2022	327,207	$3,521	$9.15	$7.96 - $11.51
Q4 2021	329,160	$2,801	$10.00	$8.16 - $12.00
Q3 2021	329,575	$3,793	$14.11	$11.41 - $17.35
Q2 2021	329,575	$5,085	$12.96	$11.01 - $16.00
Q1 2021	380,882	$4,467	$12.56	$11.08 - $14.92
Q4 2020	380,882	$5,362	$10.69	$7.69 - $14.23
Q3 2020	460,040	$4,076	$6.21	$3.81 - $10.82
Q2 2020	498,980	$2,056	$3.22	$1.03 - $5.35
Q1 2020	500,069	$771	$2.83	$1.50 - $3.50
Q4 2019	500,069	$1,626	$4.49	$2.80 - $6.49
Q3 2019	500,069	$3,205	$6.47	$5.75 - $7.58
Q2 2019	472,369	$3,528	$7.58	$6.73 - $8.50
Q1 2019	463,257	$3,419	$7.92	$6.79 - $9.00
Q4 2018	348,953	$2,481	$7.21	$6.37 - $8.60
Q3 2018	306,881	$2,047	$10.78	$6.58 - $15.32
Q2 2018	308,219	$4,402	$15.38	$13.48 - $18.03
Q1 2018	322,974	$5,759	$19.41	$16.41 - $22.22
Q4 2017	322,518	$6,999	$21.89	$19.62 - $23.65
Q3 2017	316,657	$6,947	$20.79	$18.64 - $24.23
Q2 2017	347,812	$7,516	$19.64	$16.20 - $22.58
Q1 2017	329,575	$5,876	$15.87	$14.26 - $17.99
Q4 2016	321,587	$5,502	$16.90	$13.40 - $19.42
Q3 2016	318,414	$5,381	$14.80	$11.73 - $17.06
Q2 2016	310,679	$4,240	$12.21	$10.53 - $14.22
Q1 2016	282,538	$3,526	$11.13	$9.13 - $13.24
Q4 2015	258,717	$3,319	$15.77	$10.88 - $21.76
Q3 2015	244,571	$4,513	$19.60	$16.68 - $23.14
Q2 2015	226,834	$5,181	$22.78	$16.83 - $28.63
Q1 2015	202,963	$3,481	$14.52	$13.46 - $17.12
Q4 2014	202,163	$2,820	$13.32	$12.33 - $14.11
Q3 2014	176,595	$2,504	$13.47	$12.36 - $14.62
Q2 2014	175,151	$2,277	$12.25	$10.07 - $13.80
Q1 2014	151,540	$1,897	$13.27	$11.09 - $15.32
Q4 2013	132,496	$1,815	$10.86	$9.25 - $13.85
Q3 2013	102,639	$983	$9.13	$8.41 - $9.53
Q2 2013	85,111	$759	$8.81	$8.21 - $9.42