Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.00	12.10	11.93	12.01	13,655	-0.05(-0.41%)
Apr 29, 2014	12.00	12.18	11.96	12.06	15,989	+0.04(+0.33%)
Apr 28, 2014	10.18	12.13	10.18	12.02	14,629	-0.05(-0.41%)
Apr 25, 2014	12.00	12.23	11.95	12.07	36,335	-0.01(-0.08%)
Apr 24, 2014	12.23	12.23	12.00	12.08	23,138	+0.01(+0.08%)
Apr 23, 2014	12.24	12.25	12.07	12.07	23,465	-0.22(-1.79%)
Apr 22, 2014	12.29	12.36	12.15	12.29	23,278	-0.07(-0.57%)
Apr 21, 2014	12.07	12.42	12.01	12.36	11,113	+0.04(+0.32%)
Apr 17, 2014	12.30	12.32	12.32	12.32	21,100	-0.03(-0.24%)
Apr 16, 2014	12.20	12.44	12.20	12.35	13,849	+0.15(+1.23%)
Apr 15, 2014	12.01	12.29	12.01	12.20	7,838	+0.02(+0.16%)
Apr 14, 2014	12.55	12.57	12.07	12.18	15,587	-0.17(-1.38%)
Apr 11, 2014	12.39	12.58	12.35	12.35	7,108	-0.05(-0.40%)
Apr 10, 2014	12.53	12.54	12.16	12.40	4,622	-0.07(-0.56%)
Apr 09, 2014	12.30	12.64	12.10	12.47	34,198	+0.25(+2.05%)
Apr 08, 2014	12.39	12.60	12.10	12.22	14,923	+0.02(+0.16%)
Apr 07, 2014	12.42	12.53	12.05	12.20	18,444	-0.46(-3.63%)
Apr 04, 2014	12.80	12.80	12.44	12.66	31,237	-0.13(-1.02%)
Apr 03, 2014	12.95	12.95	12.79	12.79	15,953	-0.05(-0.39%)
Apr 02, 2014	12.81	12.98	12.72	12.84	16,735	+0.02(+0.16%)
Apr 01, 2014	12.66	12.98	12.66	12.82	15,176	+0.09(+0.71%)
Mar 31, 2014	12.90	12.90	12.10	12.73	31,327	-0.16(-1.24%)
Mar 28, 2014	12.72	12.89	12.70	12.89	6,002	+0.17(+1.34%)
Mar 27, 2014	12.79	12.88	12.65	12.72	36,408	+0.00(+0.00%)
Mar 26, 2014	12.90	12.95	12.72	12.72	7,091	+0.08(+0.63%)
Mar 25, 2014	12.98	12.99	12.05	12.64	22,319	-0.22(-1.71%)
Mar 24, 2014	13.00	13.01	12.85	12.86	9,864	-0.14(-1.08%)
Mar 21, 2014	12.80	13.19	12.80	13.00	21,520	+0.00(+0.00%)
Mar 20, 2014	13.00	13.03	12.95	13.00	31,998	+0.00(+0.00%)
Mar 19, 2014	13.00	13.31	12.85	13.00	40,464	-0.04(-0.31%)
Mar 18, 2014	12.85	13.24	12.65	13.04	39,189	+0.10(+0.77%)
Mar 17, 2014	13.75	13.75	12.45	12.94	103,604	-0.96(-6.91%)
Mar 14, 2014	13.55	13.95	13.55	13.90	12,563	+0.17(+1.24%)
Mar 13, 2014	13.45	13.73	13.25	13.73	11,458	+0.08(+0.59%)
Mar 12, 2014	14.59	14.59	12.81	13.65	44,733	-1.30(-8.70%)
Mar 11, 2014	14.58	14.95	14.58	14.95	7,254	-0.02(-0.13%)
Mar 10, 2014	15.15	15.15	14.86	14.97	7,908	-0.18(-1.19%)
Mar 07, 2014	15.25	15.25	15.05	15.15	16,072	-0.20(-1.30%)
Mar 06, 2014	15.47	15.49	15.18	15.35	7,808	+0.04(+0.26%)
Mar 05, 2014	15.48	15.48	15.11	15.31	17,111	+0.04(+0.26%)
Mar 04, 2014	14.98	15.36	14.92	15.27	15,592	+0.32(+2.14%)
Mar 03, 2014	14.59	14.95	14.50	14.95	14,917	+0.10(+0.67%)
Feb 28, 2014	15.09	15.16	14.85	14.85	9,342	-0.21(-1.39%)
Feb 27, 2014	15.09	15.15	14.68	15.06	8,382	+0.17(+1.14%)
Feb 26, 2014	15.05	15.15	14.73	14.89	11,257	-0.01(-0.07%)
Feb 25, 2014	15.00	15.25	14.90	14.90	44,280	-0.13(-0.86%)
Feb 24, 2014	14.77	15.25	14.45	15.03	88,946	+0.58(+4.01%)
Feb 21, 2014	14.30	14.45	14.01	14.45	16,238	+0.26(+1.83%)
Feb 20, 2014	13.98	14.35	13.98	14.19	42,999	+0.21(+1.50%)
Feb 19, 2014	13.98	14.10	13.98	13.98	11,452	-0.03(-0.21%)
Feb 18, 2014	14.04	14.34	13.98	14.01	25,875	+0.03(+0.21%)
Feb 14, 2014	13.38	13.98	13.98	13.98	31,800	+0.78(+5.91%)
Feb 13, 2014	13.38	13.40	13.15	13.20	12,707	-0.25(-1.86%)
Feb 12, 2014	13.20	13.71	13.20	13.45	31,506	+0.40(+3.07%)
Feb 11, 2014	12.88	13.24	12.80	13.05	21,325	+0.31(+2.43%)
Feb 10, 2014	12.83	12.90	12.61	12.74	8,973	-0.01(-0.08%)
Feb 07, 2014	12.55	13.49	12.32	12.75	12,395	+0.47(+3.83%)
Feb 06, 2014	12.17	12.53	12.10	12.28	10,136	+0.06(+0.49%)
Feb 05, 2014	12.04	12.40	11.82	12.22	17,393	+0.22(+1.83%)
Feb 04, 2014	11.51	12.08	11.51	12.00	24,902	+0.41(+3.54%)