Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.740	5.740	5.617	5.710	3,788	-0.13(-2.20%)
Oct 30, 2019	5.650	5.850	5.650	5.839	2,284	+0.25(+4.45%)
Oct 29, 2019	5.779	5.807	5.590	5.590	9,890	-0.26(-4.44%)
Oct 28, 2019	5.764	5.900	5.764	5.850	7,106	-0.10(-1.68%)
Oct 25, 2019	5.950	5.950	5.950	5.950	100	+0.00(+0.00%)
Oct 24, 2019	5.900	6.000	5.740	5.950	11,422	+0.05(+0.85%)
Oct 23, 2019	5.900	5.999	5.850	5.900	11,395	+0.07(+1.20%)
Oct 22, 2019	5.850	5.859	5.740	5.830	2,822	-0.01(-0.17%)
Oct 21, 2019	5.850	6.200	5.840	5.840	11,857	-0.01(-0.17%)
Oct 18, 2019	5.890	6.361	5.730	5.850	8,100	-0.10(-1.68%)
Oct 17, 2019	5.950	6.380	5.721	5.950	28,234	-0.12(-1.98%)
Oct 16, 2019	6.000	6.070	5.950	6.070	4,658	+0.04(+0.66%)
Oct 15, 2019	5.990	6.190	5.950	6.030	8,835	-0.07(-1.15%)
Oct 14, 2019	6.100	6.100	6.100	6.100	140	+0.00(+0.00%)
Oct 11, 2019	6.010	6.169	6.000	6.100	15,000	+0.10(+1.67%)
Oct 10, 2019	6.100	6.100	5.950	6.000	2,448	-0.10(-1.64%)
Oct 09, 2019	6.150	6.150	5.950	6.100	1,875	-0.11(-1.77%)
Oct 08, 2019	6.130	6.210	5.930	6.210	5,514	+0.10(+1.64%)
Oct 07, 2019	6.270	6.270	6.100	6.110	3,637	+0.03(+0.49%)
Oct 04, 2019	6.100	6.100	6.050	6.080	2,400	+0.02(+0.33%)
Oct 03, 2019	6.010	6.247	6.010	6.060	6,840	-0.02(-0.33%)
Oct 02, 2019	6.080	6.080	6.080	6.080	270	-0.38(-5.88%)
Oct 01, 2019	6.480	6.490	6.400	6.460	4,602	+0.05(+0.78%)
Sep 30, 2019	5.950	6.465	5.950	6.410	13,287	+0.46(+7.73%)
Sep 27, 2019	6.060	6.180	5.950	5.950	2,800	-0.05(-0.83%)
Sep 26, 2019	6.060	6.060	6.000	6.000	1,300	-0.01(-0.17%)
Sep 25, 2019	6.020	6.320	6.010	6.010	8,675	-0.17(-2.75%)
Sep 24, 2019	5.970	6.380	5.970	6.180	3,497	+0.09(+1.48%)
Sep 23, 2019	6.250	6.250	6.025	6.090	5,465	-0.26(-4.09%)
Sep 20, 2019	6.060	6.350	5.960	6.350	6,800	+0.39(+6.54%)
Sep 19, 2019	5.950	6.100	5.950	5.960	5,053	+0.01(+0.17%)
Sep 18, 2019	6.110	6.270	5.920	5.950	8,998	-0.05(-0.83%)
Sep 17, 2019	6.100	6.200	5.990	6.000	7,692	-0.27(-4.31%)
Sep 16, 2019	6.350	6.480	6.250	6.270	1,503	+0.00(+0.00%)
Sep 13, 2019	6.510	6.510	6.270	6.270	10,600	+0.01(+0.16%)
Sep 12, 2019	6.330	6.330	6.260	6.260	1,418	-0.02(-0.32%)
Sep 11, 2019	6.280	6.340	6.150	6.280	11,721	+0.00(+0.00%)
Sep 10, 2019	6.190	6.510	6.090	6.280	32,410	-0.23(-3.53%)
Sep 09, 2019	6.430	6.670	6.280	6.510	5,998	+0.26(+4.16%)
Sep 06, 2019	6.180	6.370	6.180	6.250	7,000	+0.03(+0.40%)
Sep 05, 2019	6.240	6.240	6.000	6.225	1,889	+0.04(+0.73%)
Sep 04, 2019	6.140	6.250	6.100	6.180	2,700	+0.04(+0.65%)
Sep 03, 2019	6.010	6.187	6.010	6.140	7,973	+0.14(+2.33%)
Aug 30, 2019	6.080	6.195	5.860	6.000	11,200	-0.08(-1.32%)
Aug 29, 2019	6.090	6.280	6.080	6.080	12,688	-0.12(-1.94%)
Aug 28, 2019	6.350	6.430	6.110	6.200	19,327	-0.25(-3.88%)
Aug 27, 2019	6.475	6.700	6.281	6.450	34,320	+0.08(+1.26%)
Aug 26, 2019	6.700	6.700	6.240	6.370	15,386	-0.23(-3.48%)
Aug 23, 2019	6.200	6.600	6.170	6.600	13,700	+0.11(+1.69%)
Aug 22, 2019	6.250	6.500	6.130	6.490	20,284	+0.22(+3.51%)
Aug 21, 2019	6.100	6.640	6.060	6.270	13,100	+0.21(+3.43%)
Aug 20, 2019	6.351	6.351	6.000	6.062	6,866	+0.06(+1.04%)
Aug 19, 2019	6.290	6.350	6.000	6.000	9,375	-0.11(-1.80%)
Aug 16, 2019	6.000	6.240	6.000	6.110	5,700	+0.06(+0.99%)
Aug 15, 2019	6.280	6.280	6.010	6.050	10,060	-0.09(-1.47%)
Aug 14, 2019	6.490	6.490	6.010	6.140	10,579	-0.14(-2.23%)
Aug 13, 2019	6.260	6.670	6.150	6.280	12,419	+0.07(+1.13%)
Aug 12, 2019	6.430	6.600	6.200	6.210	14,036	-0.31(-4.75%)
Aug 09, 2019	6.300	6.620	6.220	6.520	16,500	+0.04(+0.62%)
Aug 08, 2019	6.000	6.740	5.900	6.480	26,705	+0.73(+12.70%)
Aug 07, 2019	6.000	6.000	5.750	5.750	2,325	-0.26(-4.33%)
Aug 06, 2019	6.150	6.220	6.000	6.010	4,364	+0.01(+0.17%)
Aug 05, 2019	6.240	6.510	6.000	6.000	2,710	-0.19(-3.07%)
Aug 02, 2019	6.500	6.680	6.150	6.190	4,200	-0.26(-4.03%)