Home > Quotes > CMT > Historical Prices

Core Molding Technologies Inc Historical Stock Prices

CMT 
$9.45
*  
unch
  negative  
unch
Get CMT Alerts
*Delayed - data as of May 21, 2013 
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    CMT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  9.47  9.50  9.37  9.45 8,999
05/20/2013 9.52 9.52 9.379 9.45 13,403
05/17/2013 9.46 9.49 9.3964 9.41 8,980
05/16/2013 9.12 9.49 9.1 9.45 27,848
05/15/2013 9.06 9.21 9.02 9.19 20,342
05/14/2013 8.95 9.13 8.925 9.1 34,531
05/13/2013 8.81 8.95 8.81 8.95 10,436
05/10/2013 8.76 8.82 8.7 8.8 27,716
05/09/2013 8.8 8.85 8.7 8.77 17,300
05/08/2013 8.775 8.91 8.71 8.88 42,200
05/07/2013 8.78 8.83 8.7 8.8 16,575
05/06/2013 8.58 8.72 8.58 8.71 8,055
05/03/2013 8.68 8.82 8.6 8.62 27,544
05/02/2013 8.7 8.77 8.6 8.6 2,197
05/01/2013 8.93 8.9799 8.7 8.7 14,548
04/30/2013 8.9 8.98 8.7601 8.91 13,021
04/29/2013 8.7 8.99 8.7 8.86 16,889
04/26/2013 8.78 8.78 8.6 8.6 7,685
04/25/2013 8.79 8.83 8.72 8.75 11,953
04/24/2013 8.6 8.8 8.6 8.8 10,429
04/23/2013 8.32 8.7029 8.32 8.7 12,520
04/22/2013 8.37 8.48 8.3 8.32 12,317
04/19/2013 8.42 8.42 8.3 8.36 5,549
04/18/2013 8.38 8.46 8.34 8.34 4,059
04/17/2013 8.43 8.52 8.35 8.52 7,069
04/16/2013 8.51 8.6 8.4 8.42 16,732
04/15/2013 8.7 8.78 8.5 8.57 6,964
04/12/2013 8.7849 8.7849 8.48 8.7 7,239
04/11/2013 8.754 8.8 8.55 8.8 18,038
04/10/2013 8.87 8.94 8.6734 8.71 17,512
04/09/2013 8.65 8.84 8.58 8.84 3,443
04/08/2013 8.84 8.89 8.59 8.74 12,939
04/05/2013 8.65 8.94 8.65 8.9 9,849
04/04/2013 8.84 8.84 8.651 8.7 13,829
04/03/2013 8.8044 8.8044 8.75 8.77 9,370
04/02/2013 8.87 8.95 8.75 8.77 15,266
04/01/2013 8.91 8.98 8.75 8.91 18,046
03/28/2013 8.8 8.96 8.75 8.83 18,351
03/27/2013 9 9.08 8.6 8.84 57,270
03/26/2013 9.25 9.2961 8.9501 8.96 37,675
03/25/2013 8.88 9.008 8.85 8.85 38,576
03/22/2013 8.8 9 8.75 8.95 49,102
03/21/2013 7.71 8.9 7.71 8.75 138,745
03/20/2013 7.2 7.4 7.2 7.39 10,201
03/19/2013 7.1863 7.29 7.1501 7.29 7,556
03/18/2013 7.21 7.25 7.07 7.2 6,559
03/15/2013 7.2 7.24 7.08 7.2 18,499
03/14/2013 7.1 7.18 7.1 7.15 4,830
03/13/2013 7.06 7.1 6.96 7.1 4,625
03/12/2013 6.99 7 6.94 7 19,004
03/11/2013 7 7.01 6.99 6.99 28,883
03/08/2013 6.8 7.06 6.76 7 16,121
03/07/2013 6.67 6.78 6.55 6.78 8,852
03/06/2013 6.75 6.75 6.62 6.73 8,902
03/05/2013 6.889 6.889 6.75 6.763 1,542
03/04/2013 7.02 7.02 6.75 6.85 14,641
03/01/2013 7 7 6.99 7 8,808
02/28/2013 6.8914 7 6.8 6.9799 7,974
02/27/2013 6.79 6.89 6.79 6.86 4,100
02/26/2013 6.79 6.8399 6.76 6.76 3,020
02/25/2013 6.85 6.86 6.76 6.76 17,582
02/22/2013 6.87 6.92 6.87 6.92 2,100
02/21/2013 6.9 6.95 6.8 6.82 4,340
02/20/2013 6.85 6.89 6.81 6.88 1,010
02/19/2013 6.95 6.95 6.86 6.86 450
02/15/2013 6.97 7 6.8865 6.8865 7,098
02/14/2013 6.9 6.94 6.88 6.9 1,419
02/13/2013 6.9 6.949 6.85 6.85 5,999
02/12/2013 6.95 6.95 6.86 6.86 7,683
02/11/2013 6.99 7 6.91 6.93 10,810
02/08/2013 7 7 6.9 6.97 2,628
02/07/2013 6.85 6.9352 6.81 6.9352 7,400
02/06/2013 6.93 6.96 6.87 6.87 3,300
02/05/2013 6.81 6.859 6.77 6.85 9,100
02/04/2013 6.95 6.95 6.6 6.75 71,609
02/01/2013 7.09 7.09 6.95 6.96 17,368
01/31/2013 6.95 7.06 6.935 7.06 6,715
01/30/2013 6.83 7 6.83 7 10,395
01/29/2013 6.98 6.98 6.79 6.8636 11,905
01/28/2013 6.75 6.99 6.75 6.98 13,318
01/25/2013 6.639 6.75 6.639 6.73 6,949
01/24/2013 6.51 6.61 6.51 6.6 23,932
01/23/2013 6.46 6.5099 6.41 6.4558 3,767
01/22/2013 6.75 6.75 6.35 6.42 132,898
01/18/2013 6.89 6.89 6.66 6.68 12,385
01/17/2013 6.91 6.94 6.85 6.86 2,811
01/16/2013 6.99 7 6.55 6.95 36,325
01/15/2013 6.5502 6.67 6.46 6.67 13,170
01/14/2013 6.56 6.5999 6.56 6.5999 920
01/11/2013 6.66 6.66 6.51 6.54 26,649
01/10/2013 6.757 6.78 6.6 6.68 16,573
01/09/2013 6.65 6.9 6.65 6.7 12,869
01/08/2013 6.55 6.56 6.45 6.47 22,201
01/07/2013 6.65 6.7 6.501 6.53 27,583
01/04/2013 6.75 6.76 6.6 6.64 18,600
01/03/2013 6.74 6.76 6.7 6.76 9,442
01/02/2013 6.65 6.77 6.6 6.75 15,739
12/31/2012 6.55 6.62 6.55 6.62 2,152
12/28/2012 6.65 6.65 6.5 6.57 7,810
12/27/2012 6.7 6.7 6.62 6.66 1,777
12/26/2012 6.8 6.89 6.58 6.79 3,534
12/24/2012 6.8 6.8 6.5 6.65 15,947
12/21/2012 6.85 6.85 6.85 6.85 200
12/20/2012 6.8 6.9 6.7 6.9 9,561
12/19/2012 6.85 6.85 6.7708 6.7708 1,540
12/18/2012 6.86 6.9501 6.77 6.78 3,180
12/17/2012 6.82 6.9 6.77 6.77 7,440
12/14/2012 6.85 6.85 6.82 6.8201 975
12/13/2012 6.92 6.95 6.9 6.94 12,583
12/12/2012 6.62 6.98 6.62 6.98 7,729
12/11/2012 6.68 6.7185 6.61 6.679 10,124
12/10/2012 6.61 6.68 6.61 6.66 23,766
12/07/2012 6.83 6.8301 6.6 6.61 16,368
12/06/2012 6.82 6.82 6.82 6.82 450
12/05/2012 6.83 6.9737 6.83 6.88 6,018
12/04/2012 6.9 6.9 6.7499 6.85 9,372
12/03/2012 6.8541 6.95 6.8541 6.95 524
11/30/2012 6.85 6.85 6.85 6.85 303
11/29/2012 6.85 6.91 6.85 6.85 3,289
11/28/2012 6.76 6.86 6.76 6.86 1,772
11/27/2012 6.65 6.79 6.65 6.79 4,300
11/26/2012 7.19 7.19 6.65 6.73 4,200
11/23/2012 6.52 6.72 6.5199 6.67 4,251
11/21/2012 6.61 6.61 6.53 6.53 3,257
11/20/2012 6.64 6.64 6.59 6.599 315
11/19/2012 6.69 6.69 6.6899 6.6899 325
11/16/2012 6.78 6.78 6.65 6.69 15,309
11/15/2012 6.9221 6.9221 6.7 6.82 12,305
11/14/2012 6.95 6.99 6.9201 6.99 4,721
11/13/2012 6.961 7.05 6.95 6.95 9,368
11/12/2012 6.96 6.99 6.95 6.96 3,821
11/09/2012 6.95 7 6.92 6.99 15,577
11/08/2012 6.9 7.02 6.85 7.02 64,646
11/07/2012 6.9601 6.9601 6.95 6.95 4,178
11/06/2012 6.94 7.08 6.94 6.97 8,577
11/05/2012 7.08 7.08 6.99 6.99 10,772
11/02/2012 7.03 7.052 6.98 7.04 52,530
11/01/2012 7.03 7.07 7 7.05 2,700
10/31/2012 7.03 7.05 7.02 7.02 1,622
10/26/2012 7.08 7.12 7.0201 7.12 2,200
10/25/2012 7.07 7.1 7.031 7.08 1,562
10/24/2012 7.02 7.06 6.99 7.06 6,592
10/23/2012 7.1 7.1 6.99 7 3,200
10/22/2012 7.24 7.24 7.044 7.14 2,955
10/19/2012 7.28 7.37 7.2001 7.2301 4,615
10/18/2012 7.11 7.2 7.08 7.2 1,546
10/17/2012 6.93 7.2 6.91 7.07 29,933
10/16/2012 7.05 7.05 6.9 6.91 5,020
10/15/2012 7.11 7.179 7 7.05 9,872
10/12/2012 7.1 7.1 7.06 7.0601 4,000
10/11/2012 7.12 7.12 7.1 7.1 3,200
10/10/2012 7.15 7.2 7.1 7.1 5,017
10/09/2012 7.32 7.32 7.15 7.16 7,597
10/08/2012 7.37 7.37 7.37 7.37 450
10/05/2012 7.32 7.44 7.32 7.38 6,391
10/04/2012 7.2 7.3 7.2 7.3 1,523
10/03/2012 7.23 7.3 7.15 7.27 11,589
10/02/2012 7.31 7.35 7.1 7.1 16,056
10/01/2012 7.39 7.4 7.31 7.34 7,103
09/28/2012 7.32 7.348 7.3 7.348 8,900
09/27/2012 7.35 7.36 7.3 7.32 6,125
09/26/2012 7.38 7.38 7.35 7.35 27,368
09/25/2012 7.4 7.45 7.35 7.41 4,272
09/24/2012 7.4101 7.5 7.4101 7.5 1,850
09/21/2012 7.4 7.45 7.4 7.45 8,980
09/20/2012 7.54 7.54 7.4 7.43 30,259
09/19/2012 7.55 7.55 7.4617 7.55 22,944
09/18/2012 7.58 7.63 7.57 7.6299 1,600
09/17/2012 7.7 7.7 7.5001 7.55 6,645
09/14/2012 7.73 7.75 7.6 7.69 12,697
09/13/2012 7.5328 7.748 7.5328 7.73 5,900
09/12/2012 7.59 7.61 7.54 7.59 6,963
09/11/2012 7.45 7.59 7.45 7.5404 9,797
09/10/2012 7.4201 7.45 7.4201 7.4499 2,850
09/07/2012 7.42 7.49 7.4 7.4408 9,441
09/06/2012 7.41 7.49 7.4 7.45 4,704
09/05/2012 7.4 7.45 7.4 7.45 1,800
09/04/2012 7.49 7.5 7.3701 7.45 5,096
08/31/2012 7.49 7.49 7.35 7.46 6,353
08/30/2012 7.45 7.46 7.38 7.38 6,163
08/29/2012 7.49 7.49 7.35 7.47 1,086
08/28/2012 7.35 7.43 7.34 7.43 3,211
08/27/2012 7.3705 7.3705 7.27 7.35 10,343
08/24/2012 7.44 7.45 7.27 7.38 3,072
08/23/2012 7.6401 7.6401 7.4 7.41 12,218
08/22/2012 7.8 7.8 7.6 7.64 1,526
08/21/2012 7.8154 7.84 7.8154 7.84 392
08/20/2012 7.81 7.81 7.71 7.7714 3,425
08/17/2012 7.62 7.76 7.62 7.76 1,167
08/16/2012 7.51 7.67 7.5 7.62 8,411
08/15/2012 7.63 7.71 7.57 7.58 5,822
08/14/2012 7.58 7.62 7.47 7.56 4,663
08/13/2012 7.4 7.61 7.4 7.54 2,962
08/10/2012 7.33 7.5 7.33 7.5 10,507
08/09/2012 7.5 7.66 7.36 7.47 51,942
08/08/2012 7.89 7.89 7.5 7.6 14,151
08/07/2012 8.0001 8.0001 7.44 7.75 16,169
08/06/2012 8.01 8.21 7.95 7.9889 19,426
08/03/2012 7.86 8.05 7.86 8 2,300
08/02/2012 7.86 7.99 7.85 7.91 8,120
08/01/2012 8 8.2 7.85 7.85 9,405
07/31/2012 8.02 8.09 8.01 8.01 4,463
07/30/2012 8 8.09 8 8.09 9,192
07/27/2012 7.87 8.0528 7.87 8.0528 1,442
07/26/2012 7.95 7.99 7.95 7.95 4,628
07/25/2012 7.9287 8.04 7.86 7.9599 5,460
07/24/2012 7.87 7.9005 7.86 7.9005 8,374
07/23/2012 7.92 7.968 7.85 7.85 4,152
07/20/2012 8.01 8.01 8 8 654
07/19/2012 7.99 8.01 7.8999 8.01 1,998
07/18/2012 8.06 8.08 7.97 8.08 12,014
07/17/2012 7.98 8.06 7.918 7.95 3,037
07/16/2012 8.13 8.13 7.9 7.93 2,996
07/13/2012 7.8701 8.05 7.8701 8.05 6,950
07/12/2012 7.92 7.92 7.85 7.8701 6,123
07/11/2012 7.9 8.01 7.81 8.01 13,849
07/10/2012 8.25 8.38 7.9 8 33,934
07/09/2012 8.21 8.3 8.21 8.3 8,007
07/06/2012 8.2 8.23 7.95 8.2 9,356
07/05/2012 8.18 8.3 8.1 8.3 9,593
07/03/2012 8.0916 8.22 8.0916 8.22 1,787
07/02/2012 8.31 8.31 8.03 8.12 11,988
06/29/2012 8.33 8.33 8.22 8.24 6,905
06/28/2012 8.05 8.25 7.73 8.25 16,252
06/27/2012 8.24 8.34 8.19 8.19 9,399
06/26/2012 8.1601 8.34 8.16 8.24 1,978
06/25/2012 8.21 8.3182 8.09 8.3182 6,323
06/22/2012 8.05 8.24 8.05 8.24 9,732
06/21/2012 8.02 8.02 7.9505 8.0189 5,375
06/20/2012 8.036 8.05 7.83 8.05 7,670
06/19/2012 7.9 8.07 7.9 8.02 7,972
06/18/2012 7.5 7.87 7.5 7.87 14,827
06/15/2012 7.57 7.66 7.41 7.46 7,991
06/14/2012 7.53 7.8 7.4419 7.6089 11,952
06/13/2012 7.67 7.69 7.4864 7.61 10,522
06/12/2012 7.9 7.9 7.62 7.68 19,520
06/11/2012 7.62 7.88 7.62 7.85 47,589
06/08/2012 7.38 7.58 7.38 7.58 2,089
06/07/2012 7.6 7.6 7.23 7.45 55,247
06/06/2012 7.46 7.57 7.4 7.57 49,746
06/05/2012 7.55 7.63 7.45 7.45 7,120
06/04/2012 7.48 7.68 7.46 7.6 15,318
06/01/2012 7.63 7.69 7.49 7.49 23,469
05/31/2012 7.66 7.73 7.66 7.71 5,899
05/30/2012 7.6699 7.7 7.6308 7.7 10,505
05/29/2012 7.8 7.8 7.63 7.74 10,758
05/25/2012 7.74 7.9 7.71 7.85 5,400
05/24/2012 7.71 7.81 7.61 7.78 8,655
05/23/2012 7.78 7.78 7.66 7.69 10,025
05/22/2012 8.05 8.05 7.87 7.87 11,246
05/21/2012 7.7 8.1 7.7 8.05 20,761
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.