Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.15	13.91	13.91	13.91	8,800	-0.09(-0.64%)
Aug 28, 2014	13.84	14.01	13.84	14.00	6,297	+0.14(+1.01%)
Aug 27, 2014	13.99	13.99	13.83	13.86	7,416	-0.12(-0.86%)
Aug 26, 2014	14.00	14.00	14.00	13.98	3,723	+0.08(+0.58%)
Aug 25, 2014	14.02	14.02	13.88	13.90	11,342	+0.03(+0.22%)
Aug 22, 2014	14.00	14.09	13.87	13.87	7,752	-0.14(-1.00%)
Aug 21, 2014	14.15	14.15	14.01	14.01	9,222	-0.14(-0.99%)
Aug 20, 2014	14.47	14.47	14.15	14.15	7,973	-0.16(-1.12%)
Aug 19, 2014	14.62	14.75	14.00	14.31	22,679	-0.37(-2.52%)
Aug 18, 2014	14.77	14.78	14.60	14.68	15,464	+0.12(+0.86%)
Aug 15, 2014	14.27	14.62	14.27	14.55	27,203	+0.32(+2.22%)
Aug 14, 2014	13.72	14.48	13.72	14.24	50,270	+0.43(+3.11%)
Aug 13, 2014	13.93	13.94	13.78	13.81	5,604	+0.01(+0.07%)
Aug 12, 2014	13.61	13.80	13.54	13.80	11,893	+0.15(+1.10%)
Aug 11, 2014	13.69	13.80	13.55	13.65	6,168	+0.00(+0.00%)
Aug 08, 2014	13.64	13.64	13.35	13.65	12,044	+0.10(+0.74%)
Aug 07, 2014	13.25	13.70	13.20	13.55	65,631	+0.73(+5.69%)
Aug 06, 2014	13.11	13.11	12.71	12.82	20,889	-0.32(-2.44%)
Aug 05, 2014	13.02	13.41	13.02	13.14	10,770	-0.03(-0.23%)
Aug 04, 2014	13.37	13.49	12.97	13.17	24,742	-0.02(-0.15%)
Aug 01, 2014	13.23	13.57	13.04	13.19	10,027	-0.06(-0.45%)
Jul 31, 2014	13.19	13.50	13.05	13.25	11,116	+0.05(+0.38%)
Jul 30, 2014	13.10	13.32	12.96	13.20	9,607	+0.00(+0.00%)
Jul 29, 2014	13.00	13.20	12.99	13.20	16,577	+0.20(+1.54%)
Jul 28, 2014	13.04	13.06	12.85	13.00	11,817	+0.06(+0.46%)
Jul 25, 2014	13.01	13.02	12.94	12.94	1,051	-0.11(-0.84%)
Jul 24, 2014	13.10	13.10	12.73	13.05	6,582	-0.05(-0.38%)
Jul 23, 2014	13.26	13.26	12.97	13.10	8,629	-0.25(-1.87%)
Jul 22, 2014	13.02	13.47	13.00	13.35	11,932	+0.32(+2.46%)
Jul 21, 2014	12.98	13.12	12.90	13.03	8,524	-0.02(-0.15%)
Jul 18, 2014	13.00	13.15	12.95	13.05	11,655	-0.10(-0.76%)
Jul 17, 2014	13.20	13.20	12.96	13.15	11,352	-0.01(-0.08%)
Jul 16, 2014	13.17	13.18	12.88	13.16	2,905	-0.04(-0.30%)
Jul 15, 2014	13.25	13.32	13.14	13.20	1,247	+0.05(+0.38%)
Jul 14, 2014	13.30	13.30	12.97	13.15	7,271	+0.00(+0.00%)
Jul 11, 2014	13.21	13.27	13.03	13.15	12,822	+0.05(+0.38%)
Jul 10, 2014	12.70	13.17	12.70	13.10	12,056	+0.00(+0.00%)
Jul 09, 2014	12.80	13.13	12.71	13.10	7,045	+0.40(+3.15%)
Jul 08, 2014	12.85	12.85	12.50	12.70	9,062	-0.33(-2.53%)
Jul 07, 2014	13.10	13.10	12.92	13.03	2,857	-0.08(-0.61%)
Jul 03, 2014	13.29	13.11	13.11	13.11	1,500	-0.02(-0.15%)
Jul 02, 2014	12.91	13.22	12.91	13.13	10,907	+0.28(+2.18%)
Jul 01, 2014	13.00	13.01	12.75	12.85	7,578	-0.15(-1.15%)
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%)