Core Molding Technologies Inc Historical Stock Prices

CMT 
$13.83
*  
0.41
2.88%
Get CMT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading CMT now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.25  14.30  13.83  13.83 9,987
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
09/16/2014 14.07 14.17 13.95 14.17 11,952
09/15/2014 14.07 14.13 13.9 13.97 8,408
09/12/2014 13.96 14.1 13.95 14 8,833
09/11/2014 14.11 14.15 13.85 13.85 16,389
09/10/2014 13.85 14.15 13.85 14.03 15,806
09/09/2014 13.72 13.94 13.7 13.87 11,161
09/08/2014 13.69 13.9 13.291 13.67 4,949
09/05/2014 13.41 13.6997 13.25 13.68 17,166
09/04/2014 13.77 13.94 13.08 13.28 31,957
09/03/2014 14.12 14.12 13.92 13.92 8,283
09/02/2014 13.91 14.14 13.91 14 10,572
08/29/2014 14.15 14.15 13.7501 13.91 8,758
08/28/2014 13.8431 14.01 13.8431 14 6,297
08/27/2014 13.99 13.99 13.83 13.86 7,416
08/26/2014 14 14 13.85 13.98 3,723
08/25/2014 14.02 14.02 13.88 13.9 11,342
08/22/2014 14.0001 14.0861 13.87 13.87 7,752
08/21/2014 14.15 14.15 14 14.01 9,222
08/20/2014 14.47 14.47 14.15 14.15 7,973
08/19/2014 14.62 14.75 14 14.31 22,679
08/18/2014 14.77 14.78 14.6 14.68 15,464
08/15/2014 14.27 14.7099 14.27 14.555 27,203
08/14/2014 13.72 14.48 13.72 14.239 50,270
08/13/2014 13.93 13.94 13.78 13.81 5,604
08/12/2014 13.61 13.8 13.54 13.8 11,893
08/11/2014 13.69 13.8 13.55 13.65 6,168
08/08/2014 13.64 13.65 13.35 13.65 12,044
08/07/2014 13.25 13.7 13.2 13.55 65,631
08/06/2014 13.11 13.11 12.71 12.82 20,889
08/05/2014 13.02 13.41 13.02 13.14 10,770
08/04/2014 13.37 13.49 12.97 13.17 24,742
08/01/2014 13.23 13.57 13.04 13.19 10,027
07/31/2014 13.19 13.5 13.05 13.25 11,116
07/30/2014 13.1 13.32 12.96 13.2 9,607
07/29/2014 13 13.36 12.99 13.2 16,577
07/28/2014 13.04 13.06 12.845 13 11,817
07/25/2014 13.01 13.02 12.94 12.94 1,051
07/24/2014 13.1 13.1 12.73 13.05 6,582
07/23/2014 13.26 13.2601 12.97 13.1 8,629
07/22/2014 13.02 13.4699 13 13.35 11,932
07/21/2014 12.98 13.12 12.9 13.03 8,524
07/18/2014 13 13.15 12.95 13.05 11,655
07/17/2014 13.2 13.2 12.96 13.15 11,352
07/16/2014 13.17 13.1775 12.88 13.16 2,905
07/15/2014 13.25 13.32 13.14 13.2 1,247
07/14/2014 13.3 13.3 12.9701 13.15 7,271
07/11/2014 13.21 13.27 13.03 13.15 12,822
07/10/2014 12.7 13.17 12.7 13.1 12,056
07/09/2014 12.8 13.1299 12.711 13.1 7,045
07/08/2014 12.85 12.85 12.5 12.7 9,062
07/07/2014 13.1 13.1 12.921 13.03 2,857
07/03/2014 13.29 13.29 12.96 13.11 1,455
07/02/2014 12.91 13.22 12.91 13.13 10,907
07/01/2014 13.0001 13.01 12.7501 12.85 7,578
06/30/2014 13.2 13.24 13 13 9,672
06/27/2014 13.55 13.6499 13.12 13.3 11,596
06/26/2014 13.45 13.71 13.11 13.47 5,698
06/25/2014 13.67 13.7999 13.18 13.32 25,138
06/24/2014 13.61 13.95 13.61 13.64 19,290
06/23/2014 13.68 13.8 13.65 13.75 10,285
06/20/2014 13.59 13.8 13.32 13.5 16,263
06/19/2014 13.126 13.77 13.126 13.49 16,330
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?