Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Materials Corp (NY: CUO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.75 14.75 14.75 14.75 200 +0.36(+2.50%)
Jan 28, 2010 13.60 14.51 13.60 14.39 1,200 +0.64(+4.65%)
Jan 27, 2010 13.20 13.75 12.85 13.75 4,100 +0.35(+2.61%)
Jan 26, 2010 13.61 13.61 13.40 13.40 300 -0.54(-3.87%)
Jan 25, 2010 13.61 13.94 13.61 13.94 600 +0.37(+2.73%)
Jan 20, 2010 13.68 13.57 13.57 13.57 800 -0.31(-2.23%)
Jan 19, 2010 13.52 13.90 13.52 13.88 1,500 +0.24(+1.76%)
Jan 15, 2010 13.04 13.64 13.64 13.64 3,800 +0.54(+4.12%)
Jan 14, 2010 12.82 13.10 12.50 13.10 1,100 +0.00(+0.00%)
Jan 13, 2010 12.78 13.10 12.78 13.10 900 +0.24(+1.87%)
Jan 12, 2010 12.59 12.86 12.41 12.86 400 +0.17(+1.34%)
Jan 11, 2010 12.70 12.70 12.58 12.69 1,000 -0.01(-0.08%)
Jan 08, 2010 12.50 12.70 12.40 12.70 2,100 +0.50(+4.10%)
Jan 07, 2010 12.08 12.35 12.08 12.20 400 +0.01(+0.08%)
Jan 06, 2010 11.98 12.20 11.97 12.19 2,490 +0.41(+3.48%)
Jan 05, 2010 11.45 11.80 11.45 11.78 1,000 +0.76(+6.90%)
Jan 04, 2010 11.28 11.28 11.02 11.02 634 -0.13(-1.16%)
Dec 31, 2009 11.03 11.15 11.15 11.15 1,000 +0.12(+1.08%)
Dec 30, 2009 11.06 11.06 11.03 11.03 1,800 +0.03(+0.27%)
Dec 29, 2009 10.59 11.30 10.59 11.00 2,800 +0.46(+4.36%)
Dec 28, 2009 10.69 10.70 10.54 10.54 1,300 +0.07(+0.67%)
Dec 23, 2009 10.47 10.47 10.47 10.47 0 +0.05(+0.48%)
Dec 22, 2009 10.59 10.90 10.36 10.42 3,300 -0.18(-1.70%)
Dec 21, 2009 10.71 10.71 10.52 10.60 800 -0.15(-1.40%)
Dec 18, 2009 10.80 10.80 10.72 10.75 500 -0.25(-2.27%)
Dec 16, 2009 11.00 11.00 11.00 11.00 0 +0.04(+0.37%)
Dec 15, 2009 10.91 10.96 10.91 10.96 300 +0.09(+0.83%)
Dec 14, 2009 10.24 11.24 10.24 10.87 3,200 +0.87(+8.70%)
Dec 11, 2009 10.01 10.01 9.990 10.00 300 +0.06(+0.60%)
Dec 10, 2009 9.910 9.940 9.910 9.940 200 +0.03(+0.30%)
Dec 09, 2009 9.880 10.00 9.880 9.910 400 +0.09(+0.92%)
Dec 08, 2009 9.650 10.00 9.600 9.820 11,144 +0.11(+1.13%)
Dec 07, 2009 9.790 9.810 9.710 9.710 1,896 -0.09(-0.92%)
Dec 04, 2009 10.06 10.06 9.800 9.800 3,784 -0.20(-2.00%)
Dec 02, 2009 10.23 10.00 10.00 10.00 2,200 -0.20(-1.96%)
Dec 01, 2009 10.10 10.30 10.01 10.20 11,149 +0.10(+0.99%)
Nov 30, 2009 10.34 10.34 10.07 10.10 5,900 -0.20(-1.94%)
Nov 27, 2009 11.50 11.50 9.950 10.30 4,700 -1.05(-9.25%)
Nov 25, 2009 11.50 11.50 11.35 11.35 2,781 -0.40(-3.40%)
Nov 24, 2009 11.75 11.80 11.21 11.75 10,300 -0.05(-0.42%)
Nov 23, 2009 11.80 11.80 11.80 11.80 250 -0.20(-1.67%)
Nov 20, 2009 12.00 12.00 12.00 12.00 200 +0.15(+1.27%)
Nov 17, 2009 11.90 11.85 11.85 11.85 1,000 +0.11(+0.96%)
Nov 16, 2009 12.10 12.10 11.74 11.74 6,135 -0.26(-2.19%)
Nov 13, 2009 12.00 12.00 12.00 12.00 100 -0.26(-2.12%)
Nov 12, 2009 12.30 12.30 11.72 12.26 400 +0.26(+2.17%)
Nov 10, 2009 12.00 12.00 12.00 12.00 0 -0.61(-4.84%)
Nov 09, 2009 12.40 13.09 12.40 12.61 2,690 +0.61(+5.08%)
Nov 06, 2009 11.40 12.38 11.40 12.00 2,300 +0.85(+7.62%)
Nov 05, 2009 11.00 11.20 11.00 11.15 600 +0.15(+1.36%)
Nov 04, 2009 10.33 11.00 10.33 11.00 600 -0.20(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.