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, 2018 19.35 19.35 19.35 19.35 472 -0.10(-0.50%)
Jan 30, 2018 19.65 19.70 19.45 19.45 1,641 -0.25(-1.29%)
Jan 26, 2018 19.70 19.70 19.70 76 +0.11(+0.57%)
Jan 25, 2018 19.69 19.70 19.55 19.59 1,577 -0.31(-1.56%)
Jan 24, 2018 19.90 19.90 19.90 19.90 303 +0.15(+0.76%)
Jan 23, 2018 19.74 19.85 19.60 19.75 3,433 +0.00(+0.00%)
Jan 22, 2018 19.95 19.95 19.75 19.75 1,565 +0.45(+2.33%)
Jan 19, 2018 19.90 19.90 19.30 19.30 2,254 -0.04(-0.20%)
Jan 18, 2018 19.50 19.50 19.30 19.34 5,361 -0.37(-1.90%)
Jan 17, 2018 19.91 19.91 19.45 19.71 1,420 +0.01(+0.07%)
Jan 16, 2018 19.95 19.95 19.70 19.70 622 -0.20(-1.01%)
Jan 12, 2018 19.90 19.90 19.90 0 +0.45(+2.31%)
Jan 11, 2018 19.40 19.45 19.40 19.45 1,525 -0.05(-0.26%)
Jan 10, 2018 19.50 19.40 19.50 1,637 +0.10(+0.52%)
Jan 09, 2018 19.75 19.80 19.10 19.40 1,997 +0.28(+1.46%)
Jan 08, 2018 19.60 19.60 19.12 19.12 3,378 -0.17(-0.87%)
Jan 05, 2018 19.25 19.29 19.25 19.29 572 -0.01(-0.03%)
Jan 04, 2018 19.26 19.29 19.26 19.29 1,912 -0.06(-0.29%)
Jan 03, 2018 19.00 19.35 18.98 19.35 2,130 +0.36(+1.87%)
Jan 02, 2018 18.96 19.00 18.93 19.00 3,101 -0.00(-0.03%)
Dec 29, 2017 19.00 19.00 19.00 0 -0.10(-0.52%)
Dec 28, 2017 19.15 19.16 19.10 19.10 621 -0.10(-0.52%)
Dec 27, 2017 19.17 19.20 19.20 656 +0.03(+0.13%)
Dec 26, 2017 19.10 19.17 19.10 19.17 537 +0.17(+0.92%)
Dec 22, 2017 19.00 19.00 19.00 19.00 482 +0.04(+0.20%)
Dec 21, 2017 18.85 18.96 18.85 18.96 5,777 +0.06(+0.33%)
Dec 20, 2017 19.17 19.17 18.90 18.90 291 +0.00(+0.00%)
Dec 19, 2017 18.96 18.97 18.90 18.90 2,007 -0.10(-0.53%)
Dec 18, 2017 19.00 19.00 19.00 19.00 507 +0.05(+0.26%)
Dec 14, 2017 18.95 18.95 18.95 5 -0.11(-0.58%)
Dec 13, 2017 19.06 19.06 19.06 19.06 318 -0.34(-1.73%)
Dec 12, 2017 19.39 19.39 19.39 19.39 409 +0.17(+0.88%)
Dec 11, 2017 19.25 19.25 19.23 19.23 544 -0.17(-0.90%)
Dec 07, 2017 19.40 19.40 19.40 9 +0.10(+0.52%)
Dec 06, 2017 19.22 19.30 19.20 19.30 694 +0.10(+0.51%)
Dec 05, 2017 19.40 19.40 19.20 19.20 668 -0.07(-0.35%)
Nov 30, 2017 19.27 19.27 19.27 54 +0.02(+0.10%)
Nov 29, 2017 19.21 19.30 19.21 19.25 748 +0.19(+0.99%)
Nov 24, 2017 19.06 19.06 19.06 4 +0.00(+0.01%)
Nov 22, 2017 19.15 19.20 19.06 19.06 1,931 -0.19(-0.99%)
Nov 21, 2017 19.25 19.25 19.25 19.25 856 +0.00(+0.00%)
Nov 20, 2017 19.25 19.25 19.25 19.25 166 -0.70(-3.51%)
Nov 16, 2017 19.95 19.95 19.95 142 +0.75(+3.91%)
Nov 15, 2017 19.05 19.20 18.90 19.20 1,155 -0.45(-2.29%)
Nov 14, 2017 19.25 19.65 19.25 19.65 1,346 +0.40(+2.08%)
Nov 13, 2017 18.90 19.55 18.90 19.25 3,800 -0.08(-0.42%)
Nov 10, 2017 19.30 19.33 19.30 19.33 270 +0.01(+0.05%)
Nov 09, 2017 19.32 19.32 19.32 19.32 209 +0.02(+0.10%)
Nov 08, 2017 19.30 19.30 19.30 19.30 286 +0.00(+0.00%)
Nov 07, 2017 19.30 19.30 19.30 19.30 176 +0.00(+0.00%)
Nov 06, 2017 19.30 19.30 19.30 19.30 114 -0.14(-0.72%)
Nov 03, 2017 19.30 19.44 19.30 19.44 742 +0.09(+0.47%)
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.