Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	8.960	9.000	8.800	8.860	22,506	+0.06(+0.68%)
Sep 29, 2020	8.210	9.000	7.970	8.800	57,407	-0.14(-1.52%)
Sep 28, 2020	9.350	9.350	8.720	8.936	41,383	-0.25(-2.76%)
Sep 25, 2020	9.040	9.380	9.005	9.190	29,300	+0.19(+2.11%)
Sep 24, 2020	9.010	9.010	7.650	9.000	80,534	-0.19(-2.07%)
Sep 23, 2020	10.62	10.63	9.070	9.190	43,751	-1.43(-13.47%)
Sep 22, 2020	10.44	10.75	10.33	10.62	40,726	+0.23(+2.21%)
Sep 21, 2020	9.850	10.50	9.780	10.39	26,480	+0.56(+5.70%)
Sep 18, 2020	10.06	10.82	9.200	9.830	95,100	-0.23(-2.29%)
Sep 17, 2020	9.390	10.27	9.150	10.06	94,165	+0.66(+7.02%)
Sep 16, 2020	8.890	9.800	8.705	9.400	79,369	+0.78(+9.05%)
Sep 15, 2020	7.650	8.810	7.630	8.620	90,563	+1.12(+14.93%)
Sep 14, 2020	7.470	7.740	7.360	7.500	56,227	+0.01(+0.20%)
Sep 11, 2020	7.410	7.580	7.060	7.485	12,000	+0.10(+1.29%)
Sep 10, 2020	7.300	7.503	7.300	7.390	8,274	+0.04(+0.51%)
Sep 09, 2020	6.630	7.470	6.600	7.353	69,633	-0.51(-6.44%)
Sep 08, 2020	6.820	7.910	6.820	7.859	29,501	+1.05(+15.40%)
Sep 04, 2020	7.750	7.775	6.780	6.810	31,400	-0.74(-9.83%)
Sep 03, 2020	7.670	8.350	7.360	7.552	59,672	-0.03(-0.37%)
Sep 02, 2020	6.450	7.580	6.300	7.580	83,005	+1.16(+18.07%)
Sep 01, 2020	5.990	6.420	5.990	6.420	9,870	+0.32(+5.25%)
Aug 31, 2020	6.300	6.300	6.090	6.100	6,605	-0.20(-3.17%)
Aug 28, 2020	6.370	6.390	6.030	6.300	33,100	+0.29(+4.83%)
Aug 27, 2020	5.670	6.090	5.500	6.010	20,740	+0.15(+2.56%)
Aug 26, 2020	5.610	6.000	5.437	5.860	21,778	+0.30(+5.40%)
Aug 25, 2020	5.570	5.760	5.503	5.560	8,314	+0.01(+0.18%)
Aug 24, 2020	5.795	5.795	5.510	5.550	10,033	-0.11(-1.94%)
Aug 21, 2020	6.000	6.033	5.572	5.660	15,700	-0.47(-7.67%)
Aug 20, 2020	6.180	6.220	6.000	6.130	6,649	-0.12(-1.92%)
Aug 19, 2020	6.260	6.260	5.930	6.250	5,043	+0.11(+1.79%)
Aug 18, 2020	6.150	6.200	6.000	6.140	22,197	+0.02(+0.33%)
Aug 17, 2020	5.410	6.160	5.410	6.120	29,029	+0.05(+0.82%)
Aug 14, 2020	6.140	6.190	6.035	6.070	38,300	-0.08(-1.30%)
Aug 13, 2020	6.060	6.175	6.023	6.150	15,717	+0.09(+1.49%)
Aug 12, 2020	5.920	6.170	5.743	6.060	19,650	+0.09(+1.51%)
Aug 11, 2020	6.260	6.260	5.480	5.970	42,239	-0.24(-3.86%)
Aug 10, 2020	5.010	6.210	5.010	6.210	49,200	+0.68(+12.30%)
Aug 07, 2020	5.800	5.860	5.350	5.530	10,900	+0.26(+4.93%)
Aug 06, 2020	6.310	6.630	5.270	5.270	22,720	-1.04(-16.48%)
Aug 05, 2020	5.990	6.750	5.990	6.310	74,769	+0.32(+5.34%)
Aug 04, 2020	5.490	6.000	5.260	5.990	33,067	+0.82(+15.75%)
Aug 03, 2020	4.660	5.175	4.660	5.175	27,337	+0.58(+12.50%)
Jul 31, 2020	4.730	4.730	4.540	4.600	9,900	+0.09(+2.00%)
Jul 30, 2020	4.710	4.750	4.510	4.510	11,535	-0.18(-3.84%)
Jul 29, 2020	4.590	4.700	4.550	4.690	5,568	+0.09(+1.96%)
Jul 28, 2020	4.480	4.600	4.380	4.600	34,845	+0.15(+3.37%)
Jul 27, 2020	4.400	4.474	4.400	4.450	10,731	+0.20(+4.71%)
Jul 24, 2020	4.190	4.340	4.190	4.250	10,600	-0.04(-0.93%)
Jul 23, 2020	4.480	4.480	4.290	4.290	2,494	-0.20(-4.45%)
Jul 22, 2020	4.110	4.500	4.110	4.490	13,011	+0.05(+1.13%)
Jul 21, 2020	4.220	4.470	4.210	4.440	13,926	+0.14(+3.26%)
Jul 20, 2020	4.500	4.500	4.230	4.300	3,316	-0.13(-2.93%)
Jul 17, 2020	4.420	4.440	4.180	4.430	16,600	+0.18(+4.24%)
Jul 16, 2020	4.090	4.450	4.060	4.250	8,896	+0.10(+2.41%)
Jul 15, 2020	4.310	4.420	4.030	4.150	9,644	-0.20(-4.60%)
Jul 14, 2020	4.330	4.350	4.220	4.350	2,808	+0.11(+2.59%)
Jul 13, 2020	4.240	4.380	4.110	4.240	15,623	+0.09(+2.17%)
Jul 10, 2020	3.910	4.150	3.910	4.150	17,400	+0.23(+5.86%)
Jul 09, 2020	4.000	4.075	3.860	3.920	11,436	-0.12(-2.97%)
Jul 08, 2020	3.890	4.080	3.890	4.040	16,997	+0.03(+0.75%)
Jul 07, 2020	3.810	4.090	3.810	4.010	26,269	+0.01(+0.25%)
Jul 06, 2020	4.000	4.150	3.975	4.000	16,855	+0.00(+0.00%)
Jul 02, 2020	4.100	4.280	4.000	4.000	35,700	-0.11(-2.68%)