Core Molding Technologies Inc Historical Stock Prices

CMT 
$13.7
*  
0.20
1.48%
Get CMT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CMT now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    CMT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.87  13.73  13.56  13.70 7,811
12/17/2014 13.58 13.73 13.56 13.7 7,811
12/16/2014 13.31 13.54 13.31 13.5 17,866
12/15/2014 13.5001 13.5001 13.09 13.29 9,652
12/12/2014 13.22 13.5 13.22 13.5 766
12/11/2014 13.22 13.64 13.22 13.63 5,390
12/10/2014 13.49 13.65 13.1801 13.2 2,904
12/09/2014 13.33 13.57 12.52 13.44 18,172
12/08/2014 13.43 13.69 13.345 13.42 4,992
12/05/2014 13.52 13.8 13.38 13.4 7,945
12/04/2014 13.35 13.64 13.12 13.44 17,366
12/03/2014 13 13.71 12.99 13.62 16,059
12/02/2014 12.7001 12.92 12.7001 12.9048 930
12/01/2014 13 13 12.7801 12.84 7,050
11/28/2014 12.9 12.9438 12.88 12.88 1,020
11/26/2014 13.09 13.09 12.669 12.76 10,621
11/25/2014 13.05 13.1999 12.908 12.99 6,502
11/24/2014 13.2 13.21 12.9101 12.9101 6,411
11/21/2014 12.53 13.205 12.53 13.06 28,969
11/20/2014 12.53 12.69 12.47 12.69 19,490
11/19/2014 12.73 12.73 12.5001 12.52 4,743
11/18/2014 12.88 13.09 12.62 12.7 16,109
11/17/2014 13.19 13.19 12.8 12.8601 8,854
11/14/2014 13.16 13.27 13.15 13.19 11,904
11/13/2014 13.6 13.64 13.19 13.19 16,916
11/12/2014 13.76 13.76 13.58 13.69 2,441
11/11/2014 13.79 13.96 13.57 13.6 9,820
11/10/2014 13.7 13.94 13.6701 13.6701 7,772
11/07/2014 13.82 13.95 13.72 13.79 7,829
11/06/2014 13.74 13.99 13.66 13.96 5,965
11/05/2014 13.75 13.99 13.51 13.51 16,869
11/04/2014 13.47 13.98 13.33 13.35 10,562
11/03/2014 13.4 13.49 13.25 13.41 14,633
10/31/2014 13 13.49 13 13.3 11,131
10/30/2014 13.52 13.52 12.79 12.85 10,926
10/29/2014 13.55 13.74 13.5 13.56 6,791
10/28/2014 13.35 13.88 13.35 13.4801 4,121
10/27/2014 13.39 13.49 13.25 13.35 17,534
10/24/2014 13.5 13.6 13.45 13.52 11,245
10/23/2014 13.65 13.65 13.41 13.55 7,960
10/22/2014 13.95 13.95 13.11 13.26 29,564
10/21/2014 13.74 13.81 13.67 13.75 5,786
10/20/2014 13.8571 13.8571 13.76 13.76 3,289
10/17/2014 13.62 14.09 13.62 14 10,494
10/16/2014 13.073 13.63 13.073 13.62 2,000
10/15/2014 13.26 13.49 13.22 13.22 48,162
10/14/2014 13.5 13.76 13.27 13.3 10,595
10/13/2014 13.73 13.73 13.5 13.5 5,946
10/10/2014 13.86 13.95 13.6 13.95 30,131
10/09/2014 13.75 13.95 13.75 13.81 3,227
10/08/2014 13.98 13.98 13.574 13.84 13,587
10/07/2014 14.059 14.18 14 14.03 1,616
10/06/2014 14.03 14.2 14.01 14.08 5,080
10/03/2014 14.019 14.24 14.01 14.125 10,223
10/02/2014 13.8 14.24 13.8 14.1 13,313
10/01/2014 14.2 14.27 13.77 13.8 12,201
09/30/2014 14.18 14.32 13.95 14.32 25,514
09/29/2014 13.96 14.4 13.9 14.15 13,852
09/26/2014 14.09 14.31 14.03 14.04 4,737
09/25/2014 14.39 14.45 14.101 14.26 2,763
09/24/2014 13.96 14.45 13.8601 14.42 9,815
09/23/2014 14 14.1 13.86 14.05 2,476
09/22/2014 13.8 14.15 13.75 13.8 32,029
09/19/2014 14.25 14.3 13.83 13.83 9,987
09/18/2014 13.9587 14.24 13.9587 14.24 4,159
09/17/2014 14.1 14.13 13.75 14 11,587
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?