Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	6.850	6.850	6.850	6.850	303	+0.00(+0.00%)
Nov 29, 2012	6.850	6.910	6.850	6.850	3,289	-0.01(-0.15%)
Nov 28, 2012	6.760	6.860	6.760	6.860	1,772	+0.07(+1.03%)
Nov 27, 2012	6.650	6.790	6.650	6.790	4,300	+0.06(+0.89%)
Nov 26, 2012	7.190	7.190	6.650	6.730	4,200	+0.06(+0.90%)
Nov 23, 2012	6.520	6.720	6.520	6.670	4,251	+0.14(+2.14%)
Nov 21, 2012	6.610	6.610	6.530	6.530	3,257	-0.07(-1.05%)
Nov 20, 2012	6.640	6.640	6.590	6.599	315	-0.09(-1.36%)
Nov 19, 2012	6.690	6.690	6.690	6.690	325	-0.00(-0.00%)
Nov 16, 2012	6.780	6.780	6.650	6.690	15,309	-0.13(-1.91%)
Nov 15, 2012	6.922	6.922	6.700	6.820	12,305	-0.17(-2.43%)
Nov 14, 2012	6.950	6.990	6.920	6.990	4,721	+0.04(+0.58%)
Nov 13, 2012	6.961	7.050	6.950	6.950	9,368	-0.01(-0.14%)
Nov 12, 2012	6.960	6.990	6.950	6.960	3,821	-0.03(-0.43%)
Nov 09, 2012	6.950	7.000	6.920	6.990	15,577	-0.03(-0.43%)
Nov 08, 2012	6.900	7.020	6.850	7.020	64,646	+0.07(+1.01%)
Nov 07, 2012	6.960	6.960	6.950	6.950	4,178	-0.02(-0.29%)
Nov 06, 2012	6.940	7.080	6.940	6.970	8,577	-0.02(-0.29%)
Nov 05, 2012	7.080	7.080	6.990	6.990	10,772	-0.05(-0.71%)
Nov 02, 2012	7.030	7.052	6.980	7.040	52,530	-0.01(-0.14%)
Nov 01, 2012	7.030	7.070	7.000	7.050	2,700	+0.03(+0.43%)
Oct 31, 2012	7.030	7.050	7.020	7.020	1,622	-0.10(-1.40%)
Oct 26, 2012	7.080	7.120	7.120	7.120	2,200	+0.04(+0.56%)
Oct 25, 2012	7.070	7.100	7.031	7.080	1,562	+0.02(+0.28%)
Oct 24, 2012	7.020	7.060	6.990	7.060	6,592	+0.06(+0.86%)
Oct 23, 2012	7.100	7.100	6.990	7.000	3,200	-0.23(-3.18%)
Oct 19, 2012	7.280	7.370	7.200	7.230	4,615	+0.03(+0.42%)
Oct 18, 2012	7.110	7.200	7.080	7.200	1,546	+0.13(+1.84%)
Oct 17, 2012	6.930	7.200	6.910	7.070	29,933	+0.16(+2.32%)
Oct 16, 2012	7.050	7.050	6.900	6.910	5,020	-0.14(-1.99%)
Oct 15, 2012	7.110	7.179	7.000	7.050	9,872	-0.01(-0.14%)
Oct 12, 2012	7.100	7.100	7.060	7.060	4,000	-0.04(-0.56%)
Oct 11, 2012	7.120	7.120	7.100	7.100	3,200	+0.00(+0.00%)
Oct 10, 2012	7.150	7.200	7.100	7.100	5,017	-0.06(-0.84%)
Oct 09, 2012	7.320	7.320	7.150	7.160	7,597	-0.21(-2.85%)
Oct 08, 2012	7.370	7.370	7.370	7.370	450	-0.01(-0.14%)
Oct 05, 2012	7.320	7.440	7.320	7.380	6,391	+0.08(+1.10%)
Oct 04, 2012	7.200	7.300	7.200	7.300	1,523	+0.03(+0.41%)
Oct 03, 2012	7.230	7.300	7.150	7.270	11,589	+0.17(+2.39%)
Oct 02, 2012	7.310	7.350	7.100	7.100	16,056	-0.24(-3.27%)
Oct 01, 2012	7.390	7.400	7.310	7.340	7,103	-0.01(-0.11%)
Sep 28, 2012	7.320	7.348	7.300	7.348	8,900	+0.03(+0.38%)
Sep 27, 2012	7.350	7.360	7.300	7.320	6,125	-0.03(-0.41%)
Sep 26, 2012	7.380	7.380	7.350	7.350	27,368	-0.06(-0.81%)
Sep 25, 2012	7.400	7.450	7.350	7.410	4,272	-0.09(-1.20%)
Sep 24, 2012	7.410	7.500	7.410	7.500	1,850	+0.05(+0.67%)
Sep 21, 2012	7.400	7.450	7.400	7.450	8,980	+0.02(+0.27%)
Sep 20, 2012	7.540	7.540	7.400	7.430	30,259	-0.12(-1.59%)
Sep 19, 2012	7.550	7.550	7.462	7.550	22,944	-0.08(-1.05%)
Sep 18, 2012	7.580	7.630	7.570	7.630	1,600	+0.08(+1.06%)
Sep 17, 2012	7.700	7.700	7.500	7.550	6,645	-0.14(-1.82%)
Sep 14, 2012	7.730	7.750	7.600	7.690	12,697	-0.04(-0.52%)
Sep 13, 2012	7.533	7.748	7.533	7.730	5,900	+0.14(+1.84%)
Sep 12, 2012	7.590	7.610	7.540	7.590	6,963	+0.05(+0.66%)
Sep 11, 2012	7.450	7.590	7.450	7.540	9,797	+0.09(+1.21%)
Sep 10, 2012	7.420	7.450	7.420	7.450	2,850	+0.01(+0.12%)
Sep 07, 2012	7.420	7.490	7.400	7.441	9,441	-0.01(-0.12%)
Sep 06, 2012	7.410	7.490	7.400	7.450	4,704	+0.00(+0.00%)
Sep 05, 2012	7.400	7.450	7.400	7.450	1,800	+0.00(+0.00%)