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 (%)
Nov 27, 2019 8.800 8.800 8.800 0 +0.80(+10.00%)
Nov 26, 2019 7.586 8.000 7.586 8.000 2,240 +0.00(+0.00%)
Nov 25, 2019 8.097 8.097 7.850 8.000 1,407 -0.20(-2.50%)
Nov 22, 2019 8.000 8.400 8.000 8.205 1,100 +0.41(+5.33%)
Nov 21, 2019 7.780 7.790 7.744 7.790 3,572 +0.02(+0.26%)
Nov 20, 2019 7.981 7.981 7.593 7.770 4,765 -0.36(-4.43%)
Nov 19, 2019 8.500 8.500 8.050 8.130 2,773 -0.22(-2.63%)
Nov 18, 2019 8.780 8.780 8.072 8.350 8,440 -0.51(-5.80%)
Nov 15, 2019 9.650 9.650 8.780 8.864 2,900 -0.76(-7.86%)
Nov 14, 2019 9.950 9.950 9.620 9.620 1,246 -0.36(-3.61%)
Nov 13, 2019 10.32 10.32 9.980 9.980 1,318 +0.00(+0.00%)
Nov 12, 2019 9.990 9.990 9.980 9.980 900 -0.06(-0.60%)
Nov 11, 2019 10.04 10.04 10.04 10.04 5 +0.00(+0.00%)
Nov 08, 2019 10.00 10.05 9.990 10.04 1,400 +0.04(+0.40%)
Nov 07, 2019 10.00 10.00 10.00 10.00 188 +0.00(+0.00%)
Nov 06, 2019 10.01 10.05 10.00 10.00 4,400 -0.11(-1.11%)
Nov 05, 2019 10.05 10.11 10.05 10.11 834 -0.34(-3.23%)
Nov 04, 2019 10.45 10.45 178 +0.00(+0.00%)
Nov 01, 2019 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Oct 31, 2019 10.50 10.62 10.39 10.45 1,343 -0.06(-0.57%)
Oct 30, 2019 10.73 10.73 10.51 10.51 1,700 +0.03(+0.24%)
Oct 29, 2019 10.19 10.48 10.19 10.48 1,356 +0.38(+3.81%)
Oct 28, 2019 10.10 10.10 10.10 10.10 124 +0.10(+1.00%)
Oct 25, 2019 10.00 10.00 10.00 10.00 200 -0.45(-4.31%)
Oct 24, 2019 10.76 10.76 10.45 10.45 1,400 +0.04(+0.38%)
Oct 23, 2019 10.20 10.50 10.20 10.41 1,502 +0.26(+2.52%)
Oct 22, 2019 10.15 10.15 10.15 10.15 420 +0.24(+2.40%)
Oct 21, 2019 10.15 10.15 9.880 9.917 3,992 -0.25(-2.49%)
Oct 18, 2019 10.30 10.30 10.17 10.17 700 -0.13(-1.26%)
Oct 17, 2019 10.91 10.91 10.25 10.30 3,168 -0.55(-5.07%)
Oct 16, 2019 10.85 10.85 10.85 10.85 165 +0.00(+0.00%)
Oct 15, 2019 10.88 10.88 10.85 10.85 372 -0.01(-0.07%)
Oct 14, 2019 10.86 10.86 10.86 10.86 600 -0.06(-0.53%)
Oct 11, 2019 10.91 10.91 10.91 10.91 100 +0.31(+2.97%)
Oct 10, 2019 10.60 10.60 17 +0.00(+0.00%)
Oct 09, 2019 10.60 10.60 10.60 10.60 139 +0.10(+0.95%)
Oct 08, 2019 10.40 10.50 10.40 10.50 464 +0.32(+3.14%)
Oct 07, 2019 10.10 10.18 10.10 10.18 721 -0.22(-2.11%)
Oct 04, 2019 10.86 10.86 10.10 10.40 4,400 -0.55(-5.02%)
Oct 03, 2019 11.40 11.40 10.91 10.95 1,375 -0.43(-3.77%)
Oct 02, 2019 13.33 13.33 10.90 11.38 10,544 -3.42(-23.12%)
Oct 01, 2019 15.06 15.06 14.80 14.80 242 -0.26(-1.73%)
Sep 27, 2019 15.06 15.06 15.06 0 +0.06(+0.40%)
Sep 26, 2019 15.00 15.00 37 +0.00(+0.00%)
Sep 25, 2019 15.00 15.00 15.00 15.00 173 +0.37(+2.53%)
Sep 24, 2019 14.63 14.63 115 +0.00(+0.00%)
Sep 23, 2019 14.63 14.63 14.63 14.63 218 -0.07(-0.48%)
Sep 20, 2019 15.24 15.24 14.70 14.70 800 -0.50(-3.29%)
Sep 19, 2019 15.97 15.97 15.20 15.20 1,186 -0.07(-0.46%)
Sep 18, 2019 15.27 15.27 15.27 15.27 23 +0.00(+0.00%)
Sep 17, 2019 15.27 15.27 15.27 15.27 498 -1.14(-6.95%)
Sep 16, 2019 16.41 16.41 16.41 16.41 151 +0.79(+5.06%)
Sep 13, 2019 15.62 15.62 15.62 15.62 100 +0.98(+6.69%)
Sep 12, 2019 14.64 14.64 100 +0.00(+0.00%)
Sep 11, 2019 14.64 14.64 14.64 14.64 160 +0.04(+0.27%)
Sep 10, 2019 14.60 14.60 14.60 14.60 75 +0.00(+0.00%)
Sep 06, 2019 14.60 14.60 14.60 0 -0.48(-3.16%)
Sep 05, 2019 15.08 15.08 53 +0.00(+0.00%)
Sep 04, 2019 15.08 15.08 112 +0.00(+0.00%)
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.