Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	5.260	5.400	5.170	5.300	19,187	-0.00(-0.00%)
Apr 29, 2010	5.760	5.760	5.220	5.300	33,959	-0.17(-3.07%)
Apr 28, 2010	5.380	5.540	5.310	5.468	26,520	+0.11(+2.02%)
Apr 27, 2010	5.240	5.550	5.240	5.360	46,973	+0.13(+2.48%)
Apr 26, 2010	5.630	5.700	5.110	5.230	104,795	-0.33(-5.93%)
Apr 23, 2010	5.050	5.770	5.050	5.560	80,037	+0.54(+10.75%)
Apr 22, 2010	5.000	5.140	5.000	5.020	1,912	+0.00(+0.00%)
Apr 21, 2010	4.980	5.080	4.980	5.020	1,775	-0.08(-1.65%)
Apr 20, 2010	5.000	5.160	4.960	5.104	15,776	+0.15(+3.11%)
Apr 19, 2010	5.010	5.140	4.950	4.950	10,027	-0.06(-1.20%)
Apr 16, 2010	5.420	5.485	4.820	5.010	95,288	-0.39(-7.22%)
Apr 15, 2010	5.040	5.740	4.770	5.400	107,993	+0.42(+8.43%)
Apr 14, 2010	5.480	5.830	4.750	4.980	210,341	-0.61(-10.91%)
Apr 13, 2010	5.650	5.830	5.180	5.590	31,510	-0.18(-3.12%)
Apr 12, 2010	4.430	6.120	4.400	5.770	193,610	+1.41(+32.34%)
Apr 09, 2010	4.300	4.630	4.200	4.360	28,186	+0.19(+4.61%)
Apr 08, 2010	3.780	4.350	3.770	4.168	124,884	+0.58(+16.10%)
Apr 07, 2010	3.450	3.700	3.450	3.590	7,013	+0.14(+4.06%)
Apr 06, 2010	3.460	3.500	3.450	3.450	3,700	-0.01(-0.29%)
Apr 05, 2010	3.500	3.500	3.440	3.460	8,428	-0.04(-1.14%)
Apr 01, 2010	3.400	3.500	3.500	3.500	4,400	+0.17(+5.11%)
Mar 31, 2010	3.500	3.500	3.320	3.330	5,100	-0.17(-4.99%)
Mar 30, 2010	3.400	3.540	3.400	3.505	5,039	+0.12(+3.69%)
Mar 29, 2010	3.330	3.380	3.330	3.380	5,600	+0.11(+3.38%)
Mar 26, 2010	3.270	3.560	3.250	3.270	6,858	+0.02(+0.62%)
Mar 25, 2010	3.380	3.400	3.250	3.250	7,240	-0.07(-2.11%)
Mar 24, 2010	3.410	3.410	3.320	3.320	900	-0.13(-3.77%)
Mar 23, 2010	3.510	3.510	3.360	3.450	1,788	+0.04(+1.17%)
Mar 22, 2010	3.410	3.470	3.410	3.410	4,800	-0.04(-1.16%)
Mar 19, 2010	3.580	3.580	3.410	3.450	6,100	-0.11(-3.09%)
Mar 18, 2010	3.500	3.600	3.470	3.560	2,700	+0.11(+3.19%)
Mar 17, 2010	3.390	3.500	3.380	3.450	1,900	+0.04(+1.17%)
Mar 16, 2010	3.440	3.520	3.370	3.410	6,600	-0.07(-2.01%)
Mar 15, 2010	3.480	3.480	3.480	3.480	3,096	+0.02(+0.58%)
Mar 12, 2010	3.460	3.460	3.370	3.460	3,990	+0.06(+1.76%)
Mar 11, 2010	3.560	3.600	3.350	3.400	8,650	-0.12(-3.41%)
Mar 10, 2010	3.780	3.780	3.360	3.520	24,095	-0.26(-6.88%)
Mar 09, 2010	3.430	3.800	3.430	3.780	12,482	+0.28(+8.00%)
Mar 08, 2010	3.483	3.500	3.420	3.500	2,870	+0.08(+2.34%)
Mar 05, 2010	3.220	3.520	3.220	3.420	17,751	+0.22(+6.88%)
Mar 04, 2010	3.200	3.203	3.200	3.200	2,200	-0.02(-0.62%)
Mar 03, 2010	3.220	3.220	3.070	3.220	8,224	+0.00(+0.00%)
Mar 02, 2010	3.130	3.220	3.130	3.220	11,136	+0.05(+1.58%)
Mar 01, 2010	3.000	3.170	3.000	3.170	3,200	+0.24(+8.19%)
Feb 26, 2010	2.960	3.100	2.930	2.930	4,200	+0.02(+0.62%)
Feb 25, 2010	3.050	3.050	2.900	2.912	13,789	-0.16(-5.15%)
Feb 24, 2010	3.100	3.130	3.070	3.070	4,430	-0.05(-1.51%)
Feb 23, 2010	3.210	3.220	3.100	3.117	7,149	-0.03(-1.05%)
Feb 22, 2010	3.180	3.200	3.150	3.150	2,200	+0.02(+0.64%)
Feb 19, 2010	3.150	3.150	3.130	3.130	6,600	+0.01(+0.32%)
Feb 18, 2010	3.130	3.130	3.070	3.120	2,487	-0.03(-0.95%)
Feb 17, 2010	3.110	3.150	3.060	3.150	35,911	+0.16(+5.35%)
Feb 16, 2010	3.005	3.030	2.955	2.990	800	+0.03(+1.01%)
Feb 12, 2010	2.920	2.960	2.960	2.960	4,700	+0.00(+0.00%)
Feb 11, 2010	3.070	3.070	2.960	2.960	17,765	-0.09(-2.95%)
Feb 10, 2010	3.050	3.050	3.050	3.050	100	+0.04(+1.33%)
Feb 09, 2010	3.070	3.150	3.000	3.010	9,272	-0.04(-1.31%)
Feb 08, 2010	2.980	3.050	2.980	3.050	1,700	+0.10(+3.39%)
Feb 05, 2010	2.950	2.990	2.920	2.950	6,323	-0.03(-1.01%)
Feb 04, 2010	3.140	3.140	2.940	2.980	4,300	-0.23(-7.17%)
Feb 03, 2010	3.010	3.210	3.000	3.210	2,020	+0.21(+7.00%)
Feb 02, 2010	3.060	3.080	3.000	3.000	45,425	+0.00(+0.00%)