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, 2016 22.10 22.15 20.10 21.95 15,165 -0.60(-2.66%)
Oct 27, 2016 22.55 244 +0.54(+2.43%)
Oct 26, 2016 22.22 22.25 22.00 22.01 775 -0.23(-1.02%)
Oct 25, 2016 21.90 22.24 21.90 22.24 1,074 +0.04(+0.18%)
Oct 24, 2016 22.00 22.30 22.00 22.20 3,370 -0.20(-0.89%)
Oct 21, 2016 22.40 22.40 22.30 22.40 940 -0.10(-0.44%)
Oct 20, 2016 22.73 22.73 22.50 22.50 854 -0.55(-2.39%)
Oct 18, 2016 22.80 23.05 22.70 23.05 35 +0.35(+1.54%)
Oct 17, 2016 22.38 22.95 22.05 22.70 4,761 -0.43(-1.84%)
Oct 13, 2016 22.55 23.13 23.13 23.13 1,000 -0.02(-0.10%)
Oct 12, 2016 23.20 23.20 22.30 23.15 564 +0.50(+2.21%)
Oct 11, 2016 21.55 23.20 21.55 22.65 18,253 +0.80(+3.66%)
Oct 10, 2016 21.84 21.85 21.84 21.85 1,815 +0.05(+0.23%)
Oct 07, 2016 22.44 22.51 21.80 21.80 10,026 -0.57(-2.55%)
Oct 06, 2016 22.48 22.56 22.00 22.37 10,374 -0.79(-3.41%)
Oct 05, 2016 22.95 23.23 22.57 23.16 689 +0.48(+2.12%)
Oct 04, 2016 22.50 23.00 22.30 22.68 3,714 +0.03(+0.13%)
Oct 03, 2016 25.69 25.69 22.32 22.65 20,974 -3.06(-11.90%)
Sep 30, 2016 24.79 25.71 24.79 25.71 677 +0.05(+0.19%)
Sep 29, 2016 25.77 25.85 24.95 25.66 2,900 -0.11(-0.43%)
Sep 28, 2016 25.77 25.77 25.77 25.77 78 +0.00(+0.00%)
Sep 27, 2016 25.02 25.77 24.95 25.77 1,154 -0.13(-0.50%)
Sep 23, 2016 25.65 25.90 25.60 25.90 221 +0.00(+0.00%)
Sep 22, 2016 25.90 26.02 25.49 25.90 3,040 -0.09(-0.35%)
Sep 21, 2016 25.65 26.12 25.65 25.99 1,114 -0.10(-0.38%)
Sep 20, 2016 25.73 26.17 25.18 26.09 2,959 +0.40(+1.56%)
Sep 19, 2016 25.20 25.71 25.20 25.69 2,003 +0.92(+3.71%)
Sep 16, 2016 25.60 25.60 24.77 24.77 3,487 -0.64(-2.50%)
Sep 15, 2016 24.60 25.75 24.60 25.41 1,527 +0.07(+0.26%)
Sep 14, 2016 24.22 25.34 23.08 25.34 19,729 +0.84(+3.43%)
Sep 13, 2016 24.85 24.89 23.71 24.50 1,963 -0.61(-2.43%)
Sep 12, 2016 24.15 25.34 24.15 25.11 1,997 -0.23(-0.91%)
Sep 09, 2016 26.59 26.59 24.53 25.34 4,630 -1.35(-5.05%)
Sep 08, 2016 26.01 26.69 25.81 26.69 4,481 +0.37(+1.40%)
Sep 07, 2016 25.94 26.73 24.77 26.32 5,421 +0.32(+1.23%)
Sep 06, 2016 24.93 26.00 24.18 26.00 7,506 +1.30(+5.26%)
Sep 02, 2016 24.00 24.70 24.70 24.70 1,300 +0.92(+3.87%)
Sep 01, 2016 23.58 23.78 23.25 23.78 3,541 +0.38(+1.62%)
Aug 31, 2016 22.56 23.79 22.56 23.40 1,915 +0.20(+0.86%)
Aug 30, 2016 23.19 23.45 23.19 23.20 1,092 +0.42(+1.84%)
Aug 29, 2016 23.10 23.34 22.60 22.78 12,863 -0.12(-0.51%)
Aug 26, 2016 23.25 23.25 22.40 22.90 5,904 -0.30(-1.30%)
Aug 25, 2016 23.96 23.96 23.10 23.20 7,775 -0.55(-2.32%)
Aug 24, 2016 24.62 25.34 23.11 23.75 22,184 -1.03(-4.16%)
Aug 23, 2016 23.40 24.78 23.08 24.78 69,960 +1.57(+6.76%)
Aug 22, 2016 21.00 23.41 20.03 23.21 51,101 +1.71(+7.95%)
Aug 19, 2016 21.09 21.77 21.00 21.50 4,817 -0.80(-3.59%)
Aug 18, 2016 22.90 22.95 21.15 22.30 15,967 +0.05(+0.23%)
Aug 17, 2016 22.25 23.77 21.50 22.25 45,121 +2.35(+11.81%)
Aug 16, 2016 17.45 20.74 17.40 19.90 18,230 +2.29(+13.00%)
Aug 12, 2016 17.40 17.61 17.40 17.61 56 -0.33(-1.86%)
Aug 11, 2016 17.95 17.95 17.94 17.94 898 +0.03(+0.18%)
Aug 10, 2016 17.99 17.99 17.91 17.91 502 +0.03(+0.18%)
Aug 09, 2016 17.41 18.70 17.20 17.88 2,012 +0.30(+1.73%)
Aug 05, 2016 16.99 17.58 17.58 17.58 3,000 +0.59(+3.45%)
Aug 04, 2016 16.55 16.99 16.05 16.99 5,041 +0.29(+1.72%)
Aug 03, 2016 16.68 16.70 16.68 16.70 700 -0.04(-0.22%)
Aug 02, 2016 16.94 16.99 16.55 16.74 3,721 -0.22(-1.30%)
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.