Core Molding Technologies Inc (NY: CMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	7.360	8.120	7.360	8.120	11,314	+0.48(+6.28%)
Apr 29, 2019	7.650	7.650	7.559	7.640	4,938	+0.08(+1.06%)
Apr 26, 2019	7.530	7.640	7.510	7.560	2,500	+0.10(+1.34%)
Apr 25, 2019	7.350	7.570	7.300	7.460	9,434	+0.06(+0.81%)
Apr 24, 2019	7.320	7.450	7.320	7.400	4,057	-0.08(-1.07%)
Apr 23, 2019	7.400	7.480	7.220	7.480	14,443	+0.12(+1.63%)
Apr 22, 2019	7.390	7.400	7.320	7.360	3,395	-0.01(-0.14%)
Apr 18, 2019	7.370	7.421	7.316	7.370	5,900	-0.12(-1.60%)
Apr 17, 2019	7.600	7.600	7.490	7.490	981	-0.01(-0.13%)
Apr 16, 2019	7.550	7.550	7.410	7.500	3,791	+0.02(+0.31%)
Apr 15, 2019	7.590	7.590	7.477	7.477	3,148	-0.11(-1.49%)
Apr 12, 2019	7.670	7.670	7.590	7.590	1,900	-0.10(-1.30%)
Apr 11, 2019	7.670	7.800	7.670	7.690	623	+0.09(+1.18%)
Apr 10, 2019	7.680	7.820	7.600	7.600	6,319	-0.14(-1.81%)
Apr 09, 2019	7.490	7.740	7.390	7.740	13,169	-0.03(-0.39%)
Apr 08, 2019	7.600	7.770	7.600	7.770	2,754	+0.23(+3.05%)
Apr 05, 2019	7.900	7.900	7.364	7.540	16,500	-0.15(-1.95%)
Apr 04, 2019	7.670	7.810	7.670	7.690	3,486	-0.11(-1.41%)
Apr 03, 2019	7.940	7.940	7.720	7.800	1,821	+0.07(+0.91%)
Apr 02, 2019	7.560	7.730	7.561	7.730	38,900	+0.41(+5.60%)
Apr 01, 2019	7.670	7.670	7.275	7.320	7,370	-0.06(-0.81%)
Mar 29, 2019	7.550	7.600	7.300	7.380	11,200	-0.04(-0.54%)
Mar 28, 2019	7.605	7.605	7.400	7.420	7,504	+0.12(+1.64%)
Mar 27, 2019	7.260	7.300	7.150	7.300	3,082	+0.05(+0.69%)
Mar 26, 2019	7.300	7.445	7.142	7.250	12,281	-0.03(-0.41%)
Mar 25, 2019	7.400	7.540	7.170	7.280	8,811	-0.03(-0.41%)
Mar 22, 2019	7.350	7.540	7.300	7.310	5,800	-0.12(-1.62%)
Mar 21, 2019	7.300	7.540	7.300	7.430	11,072	+0.18(+2.48%)
Mar 20, 2019	7.110	7.420	7.110	7.250	4,579	+0.14(+1.97%)
Mar 19, 2019	7.150	7.330	7.013	7.110	4,328	-0.17(-2.34%)
Mar 18, 2019	7.250	7.280	6.788	7.280	17,470	-0.07(-0.95%)
Mar 15, 2019	7.200	7.350	7.180	7.350	9,900	+0.17(+2.37%)
Mar 14, 2019	7.160	7.230	7.160	7.180	9,949	-0.02(-0.28%)
Mar 13, 2019	7.010	7.269	7.010	7.200	20,408	-0.04(-0.55%)
Mar 12, 2019	7.037	7.250	7.037	7.240	3,494	+0.17(+2.38%)
Mar 11, 2019	7.075	7.120	7.033	7.072	10,206	+0.07(+1.03%)
Mar 08, 2019	7.040	7.080	6.890	7.000	18,000	-0.07(-0.99%)
Mar 07, 2019	7.040	7.130	7.005	7.070	4,229	-0.10(-1.39%)
Mar 06, 2019	7.230	7.230	7.170	7.170	2,374	-0.18(-2.45%)
Mar 05, 2019	7.660	7.660	6.840	7.350	19,750	+0.02(+0.27%)
Mar 04, 2019	7.540	7.540	7.320	7.330	14,410	-0.26(-3.43%)
Mar 01, 2019	7.710	7.710	7.500	7.590	3,500	-0.04(-0.48%)
Feb 28, 2019	7.937	7.937	7.626	7.626	10,059	-0.27(-3.46%)
Feb 27, 2019	7.850	7.950	7.850	7.900	4,475	+0.07(+0.89%)
Feb 26, 2019	7.940	7.950	7.830	7.830	12,106	+0.03(+0.38%)
Feb 25, 2019	7.880	7.910	7.800	7.800	10,214	-0.17(-2.19%)
Feb 22, 2019	8.330	8.330	7.880	7.975	36,700	-0.16(-1.91%)
Feb 21, 2019	8.130	8.130	8.130	8.130	111	+0.02(+0.25%)
Feb 20, 2019	8.020	8.370	8.020	8.110	9,614	-0.05(-0.61%)
Feb 19, 2019	8.410	8.410	7.980	8.160	8,796	-0.30(-3.55%)
Feb 15, 2019	8.500	8.500	8.450	8.460	4,300	+0.04(+0.48%)
Feb 14, 2019	8.450	8.610	8.370	8.420	11,387	-0.03(-0.36%)
Feb 13, 2019	8.590	8.590	8.400	8.450	7,915	-0.14(-1.63%)
Feb 12, 2019	8.490	8.600	8.400	8.590	1,673	+0.21(+2.51%)
Feb 11, 2019	8.480	8.539	8.355	8.380	4,686	+0.06(+0.72%)
Feb 08, 2019	8.680	8.680	8.320	8.320	12,700	-0.17(-2.00%)
Feb 07, 2019	8.460	8.670	8.380	8.490	3,464	-0.12(-1.39%)
Feb 06, 2019	8.800	8.800	8.610	8.610	3,108	-0.17(-1.94%)
Feb 05, 2019	8.880	8.990	8.760	8.780	6,322	-0.11(-1.24%)
Feb 04, 2019	8.920	8.930	8.824	8.890	1,420	-0.07(-0.78%)