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 (%)
Apr 30, 2009 14.50 14.50 14.00 14.49 600 +0.09(+0.62%)
Apr 23, 2009 14.40 14.40 14.40 14.40 300 +0.32(+2.27%)
Apr 21, 2009 13.92 14.08 14.08 14.08 300 -0.17(-1.19%)
Apr 19, 2009 14.25 14.25 14.25 0 +0.00(+0.00%)
Apr 17, 2009 14.25 14.25 14.25 14.25 200 +0.25(+1.79%)
Apr 14, 2009 14.00 14.00 14.00 14.00 400 +0.00(+0.00%)
Mar 31, 2009 14.00 14.00 14.00 14.00 1,900 +0.40(+2.94%)
Mar 24, 2009 13.60 13.60 13.60 13.60 0 -1.20(-8.11%)
Mar 18, 2009 14.80 14.80 14.80 14.80 0 -1.20(-7.50%)
Mar 16, 2009 16.00 16.00 16.00 16.00 100 +0.40(+2.56%)
Mar 10, 2009 15.75 15.60 15.60 15.60 0 +0.00(+0.00%)
Mar 09, 2009 15.60 15.60 15.60 15.60 100 +0.40(+2.63%)
Mar 06, 2009 15.20 15.20 15.20 15.20 0 -0.40(-2.56%)
Mar 05, 2009 15.90 15.90 15.60 15.60 600 -0.45(-2.80%)
Mar 04, 2009 16.05 16.05 15.90 16.05 400 -0.45(-2.73%)
Feb 23, 2009 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 20, 2009 16.60 16.60 16.50 16.50 500 -0.05(-0.30%)
Feb 19, 2009 16.25 16.55 16.25 16.55 700 +0.50(+3.12%)
Feb 11, 2009 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Feb 10, 2009 16.05 16.05 16.05 16.05 100 -0.25(-1.53%)
Feb 03, 2009 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Feb 02, 2009 16.46 16.46 16.30 16.30 500 -0.56(-3.32%)
Jan 29, 2009 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Jan 28, 2009 16.86 16.86 16.86 16.86 100 +0.32(+1.93%)
Jan 22, 2009 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Jan 21, 2009 17.13 17.13 16.44 16.54 2,300 -0.96(-5.49%)
Jan 12, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 09, 2009 16.75 17.50 17.50 17.50 600 +1.00(+6.06%)
Jan 08, 2009 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jan 07, 2009 16.50 16.50 16.50 16.50 200 +0.50(+3.12%)
Jan 01, 2009 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Dec 31, 2008 16.09 16.09 16.00 16.00 853 +0.00(+0.00%)
Dec 30, 2008 16.50 16.50 10.05 16.00 3,042 -0.75(-4.48%)
Dec 23, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 22, 2008 16.60 16.75 16.60 16.75 300 +0.25(+1.52%)
Dec 19, 2008 16.50 16.50 16.50 16.50 100 +0.10(+0.61%)
Dec 18, 2008 16.40 16.40 16.40 16.40 200 +0.00(+0.00%)
Dec 05, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 04, 2008 16.39 16.60 16.31 16.40 3,765 +0.10(+0.61%)
Dec 03, 2008 16.40 16.40 16.30 16.30 1,133 +0.00(+0.00%)
Nov 21, 2008 16.50 16.30 16.30 16.30 1,900 -0.20(-1.21%)
Nov 20, 2008 17.50 17.50 16.50 16.50 2,000 -1.30(-7.30%)
Nov 19, 2008 18.00 18.00 17.80 17.80 900 -0.30(-1.66%)
Nov 18, 2008 18.10 18.10 18.10 18.10 200 +0.00(+0.00%)
Nov 14, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Nov 13, 2008 18.10 18.10 18.10 18.10 100 -0.05(-0.28%)
Nov 06, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Nov 05, 2008 17.37 18.15 17.37 18.15 220 +0.00(+0.00%)
Oct 30, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Oct 29, 2008 18.00 18.15 18.00 18.15 1,100 +0.50(+2.83%)
Oct 28, 2008 17.91 17.91 17.35 17.65 2,500 -0.40(-2.22%)
Oct 15, 2008 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Oct 14, 2008 18.25 18.25 18.05 18.05 700 -0.45(-2.43%)
Oct 13, 2008 18.75 18.75 18.50 18.50 200 -0.25(-1.33%)
Oct 10, 2008 19.75 19.75 17.90 18.75 5,400 -1.05(-5.30%)
Oct 09, 2008 20.20 20.20 19.80 19.80 600 -0.85(-4.12%)
Oct 08, 2008 20.65 20.65 20.65 20.65 100 +0.25(+1.23%)
Oct 07, 2008 20.40 20.40 20.40 20.40 500 -0.19(-0.90%)
Oct 06, 2008 20.75 20.90 20.59 20.59 1,300 +0.33(+1.65%)
Oct 01, 2008 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 30, 2008 20.25 20.25 20.25 20.25 100 +0.00(+0.00%)
Sep 23, 2008 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 22, 2008 19.40 20.25 19.40 20.25 900 -0.30(-1.46%)
Sep 09, 2008 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Sep 08, 2008 20.80 20.95 20.55 20.55 700 +0.14(+0.69%)
Sep 05, 2008 20.41 20.41 20.41 20.41 0 -0.29(-1.40%)
Aug 29, 2008 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 28, 2008 20.70 20.70 20.70 20.70 800 +0.00(+0.00%)
Aug 27, 2008 20.70 20.70 20.70 20.70 200 -0.20(-0.96%)
Aug 18, 2008 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Aug 15, 2008 21.50 20.90 20.90 20.90 1,400 -0.85(-3.91%)
Aug 14, 2008 21.75 21.75 21.75 21.75 100 -0.30(-1.36%)
Aug 13, 2008 22.20 22.30 22.05 22.05 1,000 -0.40(-1.78%)
Aug 12, 2008 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Aug 11, 2008 22.30 22.45 22.30 22.45 1,000 +0.75(+3.46%)
Aug 08, 2008 22.10 22.10 21.70 21.70 800 -0.45(-2.03%)
Aug 07, 2008 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Aug 06, 2008 22.35 22.35 22.15 22.15 300 -0.40(-1.77%)
Aug 05, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 04, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 01, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 31, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 30, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 29, 2008 22.55 22.80 22.55 22.55 600 +0.15(+0.67%)
Jul 28, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jul 25, 2008 22.40 22.40 22.40 22.40 100 +0.15(+0.67%)
Jul 24, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 23, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 22, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 21, 2008 22.10 22.25 22.10 22.25 600 +0.45(+2.06%)
Jul 18, 2008 21.80 21.80 21.80 21.80 200 -0.30(-1.36%)
Jul 17, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 16, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 15, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 14, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 11, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 10, 2008 22.56 22.56 22.10 22.10 900 -0.46(-2.04%)
Jul 09, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 08, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 07, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 04, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 03, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 02, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 01, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jun 30, 2008 22.56 22.56 22.56 22.56 400 +0.00(+0.00%)
Jun 27, 2008 22.56 22.56 22.56 22.56 500 -0.01(-0.04%)
Jun 26, 2008 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 25, 2008 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jun 24, 2008 22.57 22.57 22.57 22.57 200 -0.01(-0.04%)
Jun 23, 2008 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Jun 20, 2008 22.57 22.58 22.57 22.58 200 +0.02(+0.09%)
Jun 19, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jun 18, 2008 22.56 22.56 22.56 22.56 200 -0.14(-0.62%)
Jun 17, 2008 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jun 16, 2008 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Jun 13, 2008 22.70 22.70 22.70 22.70 100 +0.14(+0.62%)
Jun 12, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jun 11, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jun 10, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jun 09, 2008 22.63 22.63 22.56 22.56 500 +0.00(+0.00%)
Jun 06, 2008 22.60 22.60 22.56 22.56 1,000 -0.34(-1.48%)
Jun 05, 2008 22.65 22.90 22.65 22.90 900 +0.05(+0.22%)
Jun 04, 2008 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Jun 03, 2008 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Jun 02, 2008 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
May 30, 2008 23.15 22.85 22.85 22.85 100 -0.30(-1.30%)
May 29, 2008 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
May 28, 2008 23.15 23.15 23.15 23.15 100 +0.25(+1.09%)
May 27, 2008 23.00 23.15 22.90 22.90 1,350 -0.10(-0.43%)
May 26, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 23, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 22, 2008 22.80 23.00 22.60 23.00 500 -0.10(-0.43%)
May 21, 2008 23.00 23.10 23.00 23.10 200 +0.10(+0.43%)
May 20, 2008 23.00 23.00 23.00 23.00 100 +0.00(+0.00%)
May 19, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 16, 2008 23.00 23.00 23.00 23.00 100 +0.00(+0.00%)
May 15, 2008 23.00 23.00 23.00 23.00 400 +0.10(+0.44%)
May 14, 2008 22.85 23.00 22.85 22.90 900 -0.30(-1.29%)
May 13, 2008 23.20 23.20 23.20 23.20 100 +0.50(+2.20%)
May 12, 2008 22.70 22.70 22.70 22.70 244 -0.30(-1.30%)
May 09, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 08, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 07, 2008 23.00 23.00 23.00 23.00 900 -0.30(-1.29%)
May 06, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
May 05, 2008 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
May 02, 2008 23.30 23.30 23.30 23.30 0 +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.