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 31, 2017 29.40 29.71 29.10 29.71 2,889 +0.31(+1.06%)
Jan 30, 2017 29.95 29.95 28.50 29.40 5,079 -0.50(-1.67%)
Jan 27, 2017 29.90 30.16 29.50 29.90 3,415 +0.15(+0.50%)
Jan 26, 2017 29.22 29.90 29.20 29.75 8,977 +0.85(+2.94%)
Jan 25, 2017 28.00 30.00 28.00 28.90 6,587 +1.10(+3.94%)
Jan 24, 2017 27.92 27.92 27.35 27.80 3,455 -0.20(-0.70%)
Jan 23, 2017 26.50 28.15 26.50 28.00 4,313 +1.25(+4.67%)
Jan 20, 2017 27.07 27.07 26.59 26.75 1,655 -0.15(-0.56%)
Jan 19, 2017 25.78 27.00 25.78 26.90 901 +0.25(+0.94%)
Jan 18, 2017 26.58 27.20 26.40 26.65 1,942 -0.20(-0.74%)
Jan 17, 2017 27.55 27.55 26.30 26.85 3,494 -0.30(-1.10%)
Jan 13, 2017 27.15 27.15 27.15 0 -0.35(-1.27%)
Jan 12, 2017 27.00 27.50 26.55 27.50 1,722 +0.05(+0.18%)
Jan 11, 2017 27.60 28.30 27.45 27.45 2,230 -0.10(-0.36%)
Jan 10, 2017 28.45 28.50 27.14 27.55 2,162 +0.05(+0.18%)
Jan 09, 2017 27.20 28.15 27.00 27.50 3,690 -0.07(-0.25%)
Jan 06, 2017 26.60 27.75 26.60 27.57 2,669 +1.32(+5.03%)
Jan 05, 2017 25.85 26.39 25.82 26.25 3,312 +0.80(+3.14%)
Jan 04, 2017 25.00 25.45 25.00 25.45 7,496 +0.70(+2.81%)
Jan 03, 2017 23.80 24.80 23.80 24.75 10,016 +0.80(+3.36%)
Dec 30, 2016 23.95 23.95 23.95 0 +0.60(+2.57%)
Dec 29, 2016 24.00 24.00 23.35 23.35 893 -0.60(-2.51%)
Dec 28, 2016 23.20 23.95 23.20 23.95 3,465 +0.30(+1.29%)
Dec 27, 2016 22.80 23.64 22.80 23.64 1,150 +0.26(+1.12%)
Dec 23, 2016 23.38 23.38 23.38 0 +0.23(+1.01%)
Dec 21, 2016 23.15 7 -0.30(-1.28%)
Dec 20, 2016 23.35 23.45 23.35 23.45 542 +0.10(+0.43%)
Dec 19, 2016 23.41 23.50 22.35 23.35 4,925 -0.05(-0.21%)
Dec 16, 2016 23.41 23.41 23.15 23.40 2,818 -0.10(-0.40%)
Dec 15, 2016 23.80 23.80 23.05 23.50 2,200 -0.00(-0.02%)
Dec 14, 2016 23.20 23.90 22.73 23.50 1,779 +0.30(+1.31%)
Dec 13, 2016 23.17 23.20 23.10 23.20 1,778 -0.14(-0.58%)
Dec 12, 2016 23.25 23.33 23.24 23.33 885 +0.73(+3.23%)
Dec 09, 2016 23.90 23.90 22.60 22.60 2,069 -0.60(-2.59%)
Dec 08, 2016 23.25 23.25 23.05 23.20 4,873 +0.20(+0.87%)
Dec 07, 2016 23.15 23.20 22.55 23.00 5,547 -0.08(-0.36%)
Dec 06, 2016 23.08 23.08 23.08 23.08 524 -0.02(-0.07%)
Dec 05, 2016 23.60 23.80 22.55 23.10 18,685 -0.65(-2.74%)
Dec 02, 2016 23.70 23.95 23.40 23.75 12,918 -0.45(-1.86%)
Dec 01, 2016 24.15 24.20 23.68 24.20 1,917 +0.00(+0.00%)
Nov 30, 2016 24.25 24.25 23.92 24.20 2,245 +0.00(+0.00%)
Nov 29, 2016 23.68 24.25 23.68 24.20 1,635 -0.20(-0.82%)
Nov 28, 2016 23.50 24.95 23.50 24.40 13,321 +0.68(+2.86%)
Nov 25, 2016 24.00 24.00 23.59 23.72 1,058 -0.23(-0.96%)
Nov 23, 2016 23.95 23.95 23.95 0 -0.05(-0.21%)
Nov 22, 2016 23.00 24.75 23.00 24.00 26,141 +1.00(+4.35%)
Nov 21, 2016 23.00 23.25 22.50 23.00 7,827 +0.05(+0.22%)
Nov 18, 2016 23.25 23.25 21.80 22.95 7,505 -0.05(-0.22%)
Nov 17, 2016 22.95 23.25 22.64 23.00 10,900 +0.15(+0.66%)
Nov 16, 2016 23.50 23.50 21.35 22.85 30,687 +0.35(+1.56%)
Nov 15, 2016 21.95 22.50 21.70 22.50 7,724 +0.81(+3.72%)
Nov 14, 2016 22.00 22.00 21.35 21.69 7,177 -0.30(-1.38%)
Nov 11, 2016 21.95 22.00 21.40 22.00 1,950 -0.00(-0.02%)
Nov 09, 2016 22.00 18 +0.23(+1.06%)
Nov 08, 2016 21.77 21.77 21.77 21.77 146 -0.03(-0.14%)
Nov 07, 2016 21.00 21.80 21.00 21.80 429 +0.00(+0.00%)
Nov 04, 2016 21.50 21.80 21.50 21.80 2,593 +0.20(+0.93%)
Nov 03, 2016 21.80 21.80 21.20 21.60 2,070 +0.45(+2.13%)
Nov 02, 2016 21.90 21.90 21.15 21.15 4,163 -0.80(-3.64%)
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.