Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.920	2.950	2.870	2.920	6,700	+0.02(+0.69%)
Dec 30, 2003	2.900	2.900	2.900	2.900	1,100	-0.08(-2.68%)
Dec 29, 2003	2.800	2.980	2.800	2.980	10,500	+0.18(+6.43%)
Dec 26, 2003	2.780	2.800	2.780	2.800	1,300	+0.02(+0.72%)
Dec 24, 2003	2.830	2.830	2.780	2.780	2,000	-0.12(-4.14%)
Dec 23, 2003	2.900	2.900	2.900	2.900	0	+0.00(+0.00%)
Dec 22, 2003	2.800	2.880	2.790	2.900	31,000	+0.01(+0.35%)
Dec 19, 2003	2.870	2.890	2.870	2.890	1,400	+0.14(+5.09%)
Dec 18, 2003	2.870	2.880	2.650	2.750	6,400	-0.16(-5.50%)
Dec 17, 2003	2.910	2.950	2.910	2.910	800	+0.00(+0.00%)
Dec 16, 2003	3.000	3.000	2.750	2.910	38,800	-0.08(-2.68%)
Dec 15, 2003	2.900	2.990	2.900	2.990	12,500	+0.14(+4.91%)
Dec 12, 2003	2.850	2.850	2.850	2.850	3,100	+0.04(+1.42%)
Dec 11, 2003	2.790	2.810	2.680	2.810	4,300	+0.01(+0.36%)
Dec 10, 2003	2.810	2.810	2.800	2.800	5,200	-0.08(-2.78%)
Dec 09, 2003	2.950	2.950	2.790	2.880	3,800	+0.10(+3.60%)
Dec 08, 2003	2.820	2.850	2.780	2.780	6,600	-0.15(-5.12%)
Dec 05, 2003	2.930	2.930	2.930	2.930	3,400	-0.01(-0.34%)
Dec 04, 2003	2.940	2.940	2.940	2.940	0	+0.08(+2.80%)
Dec 03, 2003	2.860	2.860	2.860	2.860	0	-0.19(-6.23%)
Dec 02, 2003	3.050	3.050	3.050	3.050	0	+0.00(+0.00%)
Dec 01, 2003	3.050	3.050	3.050	3.050	1,800	+0.04(+1.33%)
Nov 28, 2003	3.010	3.010	3.010	3.010	100	+0.13(+4.51%)
Nov 26, 2003	2.880	2.880	2.880	2.880	100	+0.03(+1.05%)
Nov 25, 2003	2.950	2.950	2.850	2.850	4,900	-0.15(-5.00%)
Nov 24, 2003	3.040	3.040	2.910	3.000	10,400	+0.10(+3.45%)
Nov 21, 2003	2.900	2.900	2.900	2.900	0	-0.03(-1.02%)
Nov 20, 2003	2.930	2.930	2.930	2.930	0	+0.00(+0.00%)
Nov 19, 2003	2.930	2.930	2.930	2.930	1,400	+0.03(+1.03%)
Nov 18, 2003	2.900	2.900	2.900	2.900	0	+0.00(+0.00%)
Nov 17, 2003	2.900	2.900	2.840	2.900	9,000	+0.00(+0.00%)
Nov 14, 2003	2.850	2.990	2.800	2.900	9,400	+0.04(+1.40%)
Nov 13, 2003	2.900	2.950	2.860	2.860	26,000	-0.22(-7.14%)
Nov 12, 2003	3.100	3.100	3.080	3.080	3,000	-0.19(-5.81%)
Nov 11, 2003	3.270	3.270	3.270	3.270	0	+0.00(+0.00%)
Nov 10, 2003	3.270	3.270	3.270	3.270	3,500	+0.00(+0.00%)
Nov 07, 2003	3.020	3.270	3.020	3.270	3,100	+0.12(+3.81%)
Nov 06, 2003	3.110	3.440	3.010	3.150	71,000	-0.01(-0.32%)
Nov 05, 2003	3.160	3.160	3.160	3.160	0	+0.00(+0.00%)
Nov 04, 2003	3.160	3.160	3.160	3.160	0	+0.00(+0.00%)
Nov 03, 2003	3.120	3.160	3.120	3.160	20,300	+0.05(+1.61%)
Oct 31, 2003	3.170	3.170	3.100	3.110	8,600	-0.06(-1.89%)
Oct 30, 2003	3.150	3.170	3.150	3.170	8,800	-0.10(-3.06%)
Oct 29, 2003	3.270	3.270	3.270	3.270	0	+0.01(+0.31%)
Oct 28, 2003	3.260	3.260	3.260	3.260	800	-0.07(-2.10%)
Oct 27, 2003	3.370	3.400	3.330	3.330	3,900	-0.06(-1.77%)
Oct 24, 2003	3.360	3.410	3.360	3.390	1,400	-0.01(-0.29%)
Oct 23, 2003	3.340	3.400	3.280	3.400	5,300	+0.13(+3.98%)
Oct 22, 2003	3.390	3.390	3.270	3.270	1,200	+0.06(+1.87%)
Oct 21, 2003	3.210	3.210	3.210	3.210	0	+0.00(+0.00%)
Oct 20, 2003	3.210	3.210	3.210	3.210	2,000	-0.24(-6.96%)
Oct 17, 2003	3.450	3.450	3.450	3.450	0	+0.00(+0.00%)
Oct 16, 2003	3.350	3.400	3.350	3.450	8,500	+0.14(+4.23%)
Oct 15, 2003	3.310	3.310	3.310	3.310	600	+0.31(+10.33%)
Oct 14, 2003	3.390	3.390	3.300	3.000	7,300	-0.45(-13.04%)
Oct 13, 2003	3.420	3.450	3.400	3.450	9,600	+0.01(+0.29%)
Oct 10, 2003	3.300	3.440	3.280	3.440	17,400	+0.29(+9.21%)
Oct 09, 2003	3.100	3.250	3.100	3.150	29,600	+0.10(+3.28%)
Oct 08, 2003	2.960	3.050	2.960	3.050	4,900	+0.09(+3.04%)
Oct 07, 2003	2.750	2.990	2.750	2.960	19,600	+0.06(+2.07%)
Oct 06, 2003	3.000	3.000	2.900	2.900	2,300	-0.09(-3.01%)
Oct 03, 2003	2.920	3.100	2.920	2.990	6,500	+0.07(+2.40%)
Oct 02, 2003	2.860	3.000	2.860	2.920	19,200	+0.02(+0.69%)