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 (%)
Mar 28, 2018 19.70 19.70 19.70 0 -0.05(-0.25%)
Mar 26, 2018 19.75 19.75 19.75 21 +0.55(+2.86%)
Mar 21, 2018 19.20 19.20 19.20 42 -0.05(-0.29%)
Mar 20, 2018 19.25 19.25 19.25 19.25 649 -0.25(-1.26%)
Mar 16, 2018 19.50 19.50 19.50 25 +0.04(+0.21%)
Mar 15, 2018 19.50 19.50 19.46 19.46 202 -0.44(-2.21%)
Mar 14, 2018 19.90 19.90 19.90 19.90 1,103 +0.65(+3.38%)
Mar 13, 2018 19.25 19.25 19.25 19.25 201 -0.50(-2.53%)
Mar 09, 2018 19.75 19.75 19.75 36 +0.00(+0.00%)
Mar 08, 2018 19.75 19.75 19.75 19.75 114 +0.35(+1.78%)
Feb 28, 2018 19.40 19.40 19.40 267 -0.10(-0.49%)
Feb 26, 2018 19.50 19.50 19.50 19 +0.40(+2.09%)
Feb 23, 2018 19.10 19.10 19.10 19.10 573 +0.10(+0.53%)
Feb 22, 2018 19.00 19.00 19.00 19.00 406 +0.10(+0.53%)
Feb 16, 2018 18.90 18.90 18.90 5 +0.50(+2.69%)
Feb 15, 2018 18.50 18.50 18.40 18.40 801 -0.14(-0.74%)
Feb 14, 2018 18.54 18.54 18.54 18.54 104 -0.21(-1.11%)
Feb 13, 2018 19.00 19.00 18.75 18.75 505 -0.25(-1.32%)
Feb 12, 2018 19.00 19.00 19.00 19.00 120 +0.10(+0.53%)
Feb 09, 2018 18.50 18.90 18.40 18.90 3,808 +0.24(+1.28%)
Feb 08, 2018 18.66 18.66 18.66 18.66 338 +0.21(+1.14%)
Feb 07, 2018 18.45 18.84 18.45 18.45 1,646 -0.11(-0.59%)
Feb 06, 2018 19.15 19.15 18.55 18.56 2,004 -0.69(-3.57%)
Feb 05, 2018 19.25 19.25 19.25 19.25 965 -0.00(-0.01%)
Feb 02, 2018 19.25 19.25 19.25 19.25 378 -0.10(-0.52%)
Feb 01, 2018 19.35 19.35 19.35 19.35 399 +0.00(+0.00%)
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%)
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.