Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.20	13.24	13.00	13.00	9,672	-0.30(-2.26%)
Jun 27, 2014	13.55	13.65	13.12	13.30	11,596	-0.17(-1.26%)
Jun 26, 2014	13.45	13.71	13.11	13.47	5,698	+0.15(+1.13%)
Jun 25, 2014	13.67	13.80	13.18	13.32	25,138	-0.32(-2.35%)
Jun 24, 2014	13.61	13.95	13.61	13.64	19,290	-0.11(-0.80%)
Jun 23, 2014	13.68	13.80	13.65	13.75	10,285	+0.25(+1.85%)
Jun 20, 2014	13.59	13.80	13.32	13.50	16,263	+0.01(+0.07%)
Jun 19, 2014	13.13	13.77	13.13	13.49	16,330	+0.44(+3.37%)
Jun 18, 2014	12.62	13.25	12.43	13.05	20,741	+0.49(+3.90%)
Jun 17, 2014	12.42	12.70	12.36	12.56	12,314	+0.22(+1.78%)
Jun 16, 2014	12.22	12.46	12.22	12.34	19,693	+0.19(+1.56%)
Jun 13, 2014	12.20	12.25	11.91	12.15	8,805	+0.05(+0.41%)
Jun 12, 2014	12.19	12.20	12.10	12.10	5,009	-0.08(-0.66%)
Jun 11, 2014	12.14	12.19	11.92	12.18	7,253	-0.02(-0.16%)
Jun 10, 2014	12.15	12.20	11.92	12.20	3,134	+0.23(+1.92%)
Jun 06, 2014	12.14	12.15	11.81	11.97	35,816	-0.17(-1.40%)
Jun 05, 2014	12.09	12.14	11.93	12.14	33,413	-0.01(-0.08%)
Jun 04, 2014	12.06	12.15	12.06	12.15	3,729	+0.00(+0.00%)
Jun 03, 2014	12.03	12.15	12.03	12.15	3,235	+0.00(+0.00%)
Jun 02, 2014	12.19	12.20	12.03	12.15	5,197	-0.02(-0.16%)
May 30, 2014	12.11	12.18	12.10	12.17	8,120	+0.07(+0.58%)
May 29, 2014	12.05	12.17	11.68	12.10	12,069	+0.05(+0.41%)
May 28, 2014	12.06	12.20	11.72	12.05	14,653	-0.08(-0.66%)
May 27, 2014	12.05	12.19	12.05	12.13	6,567	+0.13(+1.08%)
May 23, 2014	11.96	12.00	12.00	12.00	1,800	+0.05(+0.42%)
May 22, 2014	11.90	12.00	11.90	11.95	11,330	-0.06(-0.50%)
May 21, 2014	12.07	12.08	12.00	12.01	1,732	+0.01(+0.08%)
May 20, 2014	11.91	12.13	11.91	12.00	6,563	+0.09(+0.76%)
May 19, 2014	12.01	12.20	11.90	11.91	23,415	-0.15(-1.24%)
May 16, 2014	11.98	12.11	11.96	12.06	16,395	-0.02(-0.17%)
May 15, 2014	12.10	12.11	11.97	12.08	5,834	+0.18(+1.51%)
May 14, 2014	12.15	12.23	11.86	11.90	24,932	-0.28(-2.30%)
May 13, 2014	12.35	12.35	12.16	12.18	7,442	-0.18(-1.46%)
May 12, 2014	12.30	12.46	12.06	12.36	30,377	+0.09(+0.73%)
May 09, 2014	12.18	12.45	12.18	12.27	5,508	-0.19(-1.52%)
May 08, 2014	12.43	12.49	12.30	12.46	8,376	+0.09(+0.73%)
May 07, 2014	12.26	12.50	12.19	12.37	25,701	+0.07(+0.57%)
May 06, 2014	12.60	12.60	11.99	12.30	22,088	-0.27(-2.15%)
May 05, 2014	12.24	12.89	12.24	12.57	41,309	+0.43(+3.54%)
May 02, 2014	12.03	12.21	12.03	12.14	13,700	+0.13(+1.08%)
May 01, 2014	12.01	12.18	11.93	12.01	14,144	+0.00(+0.00%)
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%)