Core Molding Technologies Inc Historical Stock Prices

CMT 
$21.77
*  
0.11
0.5%
Get CMT Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.51  21.85  21.15  21.77 50,157
05/01/2015 21.63 21.85 21.15 21.77 50,157
04/30/2015 22 22 21.03 21.88 65,688
04/29/2015 21.82 22 21.42 21.95 135,205
04/28/2015 20.13 21.21 20 21.21 151,991
04/27/2015 19.2 20.52 19.2 19.92 125,279
04/24/2015 19.2 19.2 18.8 19.2 58,804
04/23/2015 19.5 19.5 19.16 19.161 17,842
04/22/2015 19.7 19.89 19.25 19.55 26,773
04/21/2015 19.15 19.88 19.1 19.7 37,284
04/20/2015 18.83 19.24 18.8 19.07 65,345
04/17/2015 18.93 18.94 18.51 18.69 26,863
04/16/2015 18.7 18.89 18.57 18.84 22,233
04/15/2015 18.3 19.24 18.3 18.5 25,696
04/14/2015 19.05 19.05 18.2665 18.75 40,602
04/13/2015 18.73 19.25 18.33 18.89 88,300
04/10/2015 18.53 18.97 18.4701 18.73 23,031
04/09/2015 19 19.4 18.27 18.42 50,669
04/08/2015 18.46 19 17.76 19 47,386
04/07/2015 19.05 19.1715 18.26 18.27 58,792
04/06/2015 17.85 19.4 17.85 18.65 300,917
04/02/2015 17.25 17.79 17.25 17.7 126,955
04/01/2015 17.28 17.5 17.02 17.4 34,712
03/31/2015 16.49 17.3145 16.49 17.17 30,262
03/30/2015 16.3 16.69 16.3 16.62 39,531
03/27/2015 16.3 16.3 16.07 16.3 14,834
03/26/2015 16.55 16.76 16 16.4026 37,520
03/25/2015 16.45 16.69 16.4001 16.55 22,483
03/24/2015 15.7 16.39 15.6001 16.3585 49,251
03/23/2015 15.56 15.75 15.42 15.7 21,583
03/20/2015 15.202 15.5 15.202 15.38 9,073
03/19/2015 15.5 15.6 15.3 15.49 8,097
03/18/2015 14.9 15.68 14.8071 15.498 26,904
03/17/2015 15.01 15.01 14.5925 14.82 6,311
03/16/2015 14.87 15 14.5 14.82 17,745
03/13/2015 14.89 14.89 14.67 14.87 8,813
03/12/2015 14.25 15.1 14.25 14.8 32,107
03/11/2015 14.18 14.29 13.98 14.02 6,355
03/10/2015 14.24 14.29 13.99 14.11 7,276
03/09/2015 14 14.25 14 14.05 5,342
03/06/2015 14.12 14.2099 13.99 14.06 2,584
03/05/2015 14.07 14.28 13.981 14.115 5,731
03/04/2015 13.86 13.96 13.85 13.96 683
03/03/2015 14.23 14.23 13.91 14.04 1,593
03/02/2015 14.2899 14.2899 14.02 14.22 5,950
02/27/2015 14.2 14.2 14.051 14.1 2,878
02/26/2015 13.96 14.2 13.86 14.2 6,652
02/25/2015 13.9 14.0519 13.85 14 3,670
02/24/2015 14.23 14.36 14.0501 14.25 4,335
02/23/2015 14.22 14.47 14 14.01 12,026
02/20/2015 14.58 14.65 14.25 14.5 9,003
02/19/2015 14.28 14.43 14.19 14.43 14,833
02/18/2015 14.69 14.6999 14.3801 14.5 1,793
02/17/2015 14.7 14.7 13.85 14.7 23,448
02/13/2015 14.849 14.849 14.6 14.75 3,470
02/12/2015 14.473 14.69 14.4 14.69 2,814
02/11/2015 14.38 14.55 14.36 14.4 7,587
02/10/2015 14.39 14.489 14.26 14.4 6,600
02/09/2015 14.26 14.5 14.26 14.49 8,024
02/06/2015 14.3 14.54 14.3 14.42 12,684
02/05/2015 14.37 14.83 14.31 14.37 9,072
02/04/2015 14.25 14.78 14.25 14.48 19,661
02/03/2015 14.69 14.81 14.25 14.6899 8,011
02/02/2015 14.78 14.78 14.3 14.7 6,989
01/30/2015 14.85 14.85 14.5 14.5 4,613
01/29/2015 14.6039 15.18 14.6039 15.0101 12,976
01/28/2015 15 15.2499 14.95 15.15 20,811
01/27/2015 14.65 14.8701 14.61 14.815 8,274
01/26/2015 14.8 14.8 14.34 14.5 3,971
01/23/2015 14.21 14.847 13.84 14.7 16,277
01/22/2015 13.75 14.0499 13.75 14 3,368
01/21/2015 14.37 14.424 13.66 13.85 7,413
01/20/2015 13.77 14 13.75 13.9 5,083
01/16/2015 13.81 13.8922 13.61 13.72 6,318
01/15/2015 14.42 14.55 13.75 13.81 15,325
01/14/2015 14.65 14.9 14.65 14.73 10,262
01/13/2015 14.84 15 14.7501 14.95 14,070
01/12/2015 14.71 15 14.52 14.56 8,692
01/09/2015 14.5 14.9 14.5 14.83 5,517
01/08/2015 14.24 14.56 14.22 14.5 5,496
01/07/2015 14.25 14.25 14.15 14.25 2,792
01/06/2015 13.95 14.25 13.77 14.25 2,095
01/05/2015 14.02 14.2 13.86 14.2 4,248
01/02/2015 13.651 14 13.65 13.92 5,086
12/31/2014 13.68 14 13.51 13.9999 2,228
12/30/2014 13.84 14 13.58 13.97 17,317
12/29/2014 13.48 13.81 13.48 13.75 6,682
12/26/2014 13.53 13.7 13.5 13.65 10,371
12/24/2014 13.558 13.7 13.49 13.68 6,144
12/23/2014 13.689 13.84 13.63 13.7 1,945
12/22/2014 13.49 13.73 13.49 13.68 1,285
12/19/2014 13.51 13.67 13.45 13.57 15,663
12/18/2014 13.65 13.79 13.42 13.64 7,454
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
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
06/18/2014 12.62 13.25 12.43 13.05 20,741
06/17/2014 12.42 12.7 12.36 12.56 12,314
06/16/2014 12.22 12.46 12.22 12.34 19,693
06/13/2014 12.2 12.25 11.91 12.15 8,805
06/12/2014 12.19 12.2 12.1 12.1 5,009
06/11/2014 12.14 12.19 11.92 12.18 7,253
06/10/2014 12.15 12.2 11.92 12.2 3,134
06/09/2014 11.92 12.2 11.88 12.1 7,271
06/06/2014 12.14 12.15 11.81 11.97 35,816
06/05/2014 12.09 12.14 11.93 12.14 33,413
06/04/2014 12.06 12.15 12.06 12.15 3,729
06/03/2014 12.03 12.15 12.03 12.15 3,235
06/02/2014 12.19 12.2 12.03 12.15 5,197
05/30/2014 12.11 12.18 12.1 12.17 8,120
05/29/2014 12.05 12.17 11.68 12.1 12,069
05/28/2014 12.06 12.2 11.72 12.05 14,653
05/27/2014 12.05 12.19 12.05 12.13 6,567
05/23/2014 11.96 12.16 11.96 12 1,774
05/22/2014 11.9 12.02 11.9 11.91 16,383
05/21/2014 12.07 12.08 12 12.01 1,732
05/20/2014 11.91 12.13 11.91 12 6,563
05/19/2014 12.011 12.2 11.9 11.91 23,415
05/16/2014 11.98 12.11 11.96 12.06 16,395
05/15/2014 12.1 12.11 11.97 12.08 5,834
05/14/2014 12.15 12.23 11.86 11.9 24,932
05/13/2014 12.35 12.35 12.16 12.18 7,442
05/12/2014 12.3 12.46 12.06 12.36 30,377
05/09/2014 12.1801 12.4487 12.18 12.27 5,508
05/08/2014 12.43 12.49 12.3 12.46 8,376
05/07/2014 12.26 12.5 12.19 12.37 25,701
05/06/2014 12.6 12.6 11.99 12.3 22,088
05/05/2014 12.24 12.89 12.24 12.57 41,309
05/02/2014 12.03 12.21 12.03 12.14 13,700
05/01/2014 12.01 12.177 11.93 12.01 14,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?