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 (%)
Oct 31, 2014 16.24 16.17 16.17 16.17 2,100 +0.31(+1.95%)
Oct 30, 2014 16.68 16.68 15.86 15.86 2,130 -0.26(-1.61%)
Oct 29, 2014 16.85 16.98 16.12 16.12 2,022 +0.32(+2.03%)
Oct 28, 2014 16.38 16.38 15.80 15.80 700 -0.68(-4.12%)
Oct 27, 2014 16.48 16.93 16.93 16.48 2,432 -0.45(-2.66%)
Oct 24, 2014 16.93 16.93 16.93 16.93 213 +1.14(+7.19%)
Oct 23, 2014 15.64 15.79 15.64 15.79 371 -1.13(-6.67%)
Oct 22, 2014 15.55 16.92 15.55 16.92 1,056 +0.44(+2.68%)
Oct 21, 2014 16.48 16.48 16.48 16.48 179 +1.06(+6.87%)
Oct 20, 2014 16.51 16.02 15.42 15.42 2,027 -0.60(-3.74%)
Oct 17, 2014 16.07 16.09 16.02 16.02 601 -0.65(-3.90%)
Oct 16, 2014 16.68 16.68 16.67 16.67 521 +0.63(+3.91%)
Oct 15, 2014 15.98 16.80 15.98 16.04 3,691 +0.25(+1.60%)
Oct 13, 2014 15.79 15.79 15.79 15.79 166 +0.44(+2.84%)
Oct 10, 2014 15.35 15.35 15.35 15.35 102 -0.15(-0.99%)
Oct 09, 2014 15.51 15.49 15.50 15.51 1,553 +0.02(+0.14%)
Oct 08, 2014 16.80 16.80 15.49 15.49 302 -0.95(-5.79%)
Oct 07, 2014 16.86 16.88 16.06 16.44 700 -0.41(-2.41%)
Oct 02, 2014 16.84 16.84 16.84 16.84 40 +0.36(+2.21%)
Oct 01, 2014 16.48 16.48 16.48 16.48 102 +0.79(+5.04%)
Sep 30, 2014 15.60 15.69 15.25 15.69 1,454 +0.04(+0.25%)
Sep 26, 2014 15.65 15.65 15.65 15.65 4 +0.01(+0.03%)
Sep 25, 2014 15.64 15.64 15.64 15.64 203 +0.18(+1.16%)
Sep 24, 2014 15.47 15.47 15.47 15.47 142 -0.81(-4.95%)
Sep 23, 2014 16.50 16.50 16.02 16.27 1,403 -0.18(-1.08%)
Sep 22, 2014 16.45 16.45 16.45 16.45 1,100 -0.05(-0.30%)
Sep 19, 2014 16.71 17.04 16.50 16.50 769 -0.37(-2.22%)
Sep 18, 2014 16.87 16.87 16.87 16.87 121 +0.25(+1.53%)
Sep 17, 2014 17.46 17.46 16.62 16.62 2,226 -0.49(-2.84%)
Sep 16, 2014 17.11 17.11 17.11 17.11 150 -0.12(-0.72%)
Sep 15, 2014 17.23 17.23 17.23 17.23 273 +0.00(+0.00%)
Sep 12, 2014 17.22 17.23 17.22 17.23 331 +0.00(+0.00%)
Sep 11, 2014 17.23 17.23 17.23 17.23 16 +0.00(+0.00%)
Sep 10, 2014 16.99 16.99 16.89 17.23 2,684 +0.34(+2.01%)
Sep 09, 2014 16.89 16.89 16.89 16.89 284 +0.30(+1.81%)
Sep 08, 2014 16.59 16.59 16.59 16.59 6 -0.00(-0.02%)
Sep 05, 2014 17.36 17.36 16.59 16.59 570 +0.25(+1.50%)
Sep 04, 2014 16.35 16.35 16.35 16.35 100 +0.32(+1.97%)
Sep 03, 2014 16.77 16.77 16.02 16.03 600 -0.74(-4.40%)
Sep 02, 2014 16.99 16.99 16.04 16.77 4,600 -0.23(-1.35%)
Aug 29, 2014 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 28, 2014 16.85 17.00 16.85 17.00 442 +0.29(+1.75%)
Aug 26, 2014 15.62 16.71 16.71 16.71 200 -0.15(-0.89%)
Aug 25, 2014 16.86 16.86 16.86 16.86 170 +0.34(+2.04%)
Aug 22, 2014 16.17 17.04 17.04 16.52 399 -0.52(-3.05%)
Aug 21, 2014 16.21 17.04 16.21 17.04 450 +0.45(+2.71%)
Aug 20, 2014 16.59 16.59 16.59 16.59 100 +0.00(+0.00%)
Aug 18, 2014 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 15, 2014 16.65 15.67 16.59 16.59 650 +0.92(+5.87%)
Aug 14, 2014 15.77 16.77 15.65 15.67 11,839 +0.07(+0.45%)
Aug 11, 2014 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Aug 08, 2014 15.57 15.61 15.57 15.60 900 -0.62(-3.82%)
Aug 07, 2014 16.22 16.22 16.22 16.22 24 +0.00(+0.00%)
Aug 06, 2014 16.88 16.88 16.22 16.22 2,500 -0.63(-3.74%)
Aug 05, 2014 16.98 17.98 16.53 16.85 14,042 +0.83(+5.18%)
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.