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, 2012 14.19 15.00 14.07 15.00 900 +0.00(+0.00%)
Apr 25, 2012 15.02 15.00 15.00 15.00 1,300 -0.65(-4.15%)
Apr 23, 2012 15.65 15.65 15.65 15.65 200 +0.33(+2.15%)
Apr 20, 2012 15.33 15.35 15.30 15.32 725 -0.83(-5.14%)
Apr 18, 2012 16.11 16.15 16.15 16.15 400 +0.65(+4.19%)
Apr 17, 2012 14.76 16.70 14.76 15.50 3,296 +0.16(+1.04%)
Apr 12, 2012 16.17 15.34 15.34 15.34 700 -1.16(-7.03%)
Apr 11, 2012 16.50 16.53 16.50 16.50 700 -0.25(-1.49%)
Apr 10, 2012 16.75 16.75 16.75 16.75 200 -0.76(-4.34%)
Apr 03, 2012 17.35 17.51 17.51 17.51 600 +0.39(+2.28%)
Mar 29, 2012 17.46 17.12 17.12 17.12 9,200 -0.10(-0.58%)
Mar 28, 2012 17.67 17.67 17.22 17.22 500 +0.04(+0.23%)
Mar 23, 2012 17.51 17.18 17.18 17.18 1,200 -0.51(-2.88%)
Mar 22, 2012 18.16 18.16 17.55 17.69 2,023 -0.58(-3.17%)
Mar 20, 2012 18.13 18.27 18.27 18.27 700 -0.25(-1.32%)
Mar 19, 2012 19.02 19.02 18.52 18.52 1,400 -0.55(-2.91%)
Mar 16, 2012 20.00 20.00 19.06 19.07 1,400 -1.33(-6.52%)
Mar 15, 2012 20.11 21.94 19.95 20.40 15,892 +0.40(+2.00%)
Mar 14, 2012 18.85 20.60 18.82 20.00 9,499 +1.50(+8.08%)
Mar 13, 2012 18.50 18.50 17.68 18.50 9,345 -0.50(-2.61%)
Mar 12, 2012 18.20 19.90 18.12 19.00 8,635 +1.10(+6.15%)
Mar 09, 2012 15.90 17.90 15.90 17.90 1,126 +2.21(+14.09%)
Mar 07, 2012 15.27 15.69 15.69 15.69 7,500 +0.69(+4.60%)
Mar 06, 2012 14.76 15.00 14.76 15.00 800 +0.24(+1.63%)
Mar 05, 2012 13.37 14.95 13.37 14.76 2,829 +1.46(+10.98%)
Mar 02, 2012 13.06 13.40 13.00 13.30 2,147 +0.59(+4.64%)
Mar 01, 2012 12.65 12.71 12.65 12.71 300 -0.56(-4.22%)
Feb 29, 2012 12.95 15.30 12.95 13.27 8,801 +0.38(+2.95%)
Feb 28, 2012 13.17 14.19 12.00 12.89 98,865 +0.14(+1.10%)
Feb 27, 2012 12.75 12.75 12.75 12.75 200 -0.43(-3.26%)
Feb 24, 2012 13.09 13.19 13.09 13.18 1,397 +0.58(+4.60%)
Feb 22, 2012 12.60 12.60 12.60 12.60 3,200 -0.55(-4.18%)
Feb 21, 2012 12.95 13.15 12.33 13.15 800 +0.78(+6.31%)
Feb 17, 2012 12.35 12.40 12.35 12.37 5,209 +0.00(+0.00%)
Feb 16, 2012 12.40 12.44 12.37 12.37 10,079 -0.08(-0.64%)
Feb 15, 2012 12.33 12.45 12.33 12.45 10,505 +0.09(+0.73%)
Feb 13, 2012 12.26 12.36 12.36 12.36 8,900 +0.01(+0.08%)
Feb 10, 2012 11.93 12.35 11.93 12.35 31,791 +0.39(+3.26%)
Feb 09, 2012 12.00 12.00 11.92 11.96 6,969 +0.04(+0.34%)
Feb 08, 2012 12.00 12.00 11.91 11.92 6,550 -0.03(-0.25%)
Feb 07, 2012 11.92 11.95 11.92 11.95 498 -0.03(-0.25%)
Feb 03, 2012 11.98 11.98 11.98 11.98 1,700 +0.00(+0.00%)
Feb 02, 2012 12.06 12.22 11.98 11.98 1,100 +0.00(+0.00%)
Feb 01, 2012 11.98 11.98 11.98 11.98 326 +0.00(+0.00%)
Jan 31, 2012 11.52 11.98 11.52 11.98 1,100 +0.44(+3.81%)
Jan 27, 2012 11.54 11.54 11.54 11.54 0 +0.04(+0.35%)
Jan 24, 2012 12.06 11.50 11.50 11.50 500 -0.49(-4.09%)
Jan 19, 2012 12.00 11.99 11.99 11.99 1,900 -0.01(-0.08%)
Jan 18, 2012 11.98 12.00 11.98 12.00 1,475 +0.25(+2.13%)
Jan 17, 2012 11.75 11.75 11.75 11.75 300 -0.75(-6.00%)
Jan 04, 2012 12.50 12.50 12.50 12.50 3,000 +0.54(+4.52%)
Dec 30, 2011 11.96 11.96 11.96 11.96 200 +0.46(+4.00%)
Dec 29, 2011 11.50 11.50 11.50 11.50 100 +0.20(+1.77%)
Dec 28, 2011 11.29 11.30 11.25 11.30 1,255 -0.96(-7.83%)
Dec 27, 2011 12.26 12.26 12.26 12.26 254 +0.03(+0.25%)
Dec 23, 2011 11.10 12.35 11.10 12.23 2,500 +1.54(+14.41%)
Dec 09, 2011 10.69 10.69 10.69 10.69 0 -0.05(-0.47%)
Dec 08, 2011 11.15 11.15 10.74 10.74 300 -0.30(-2.72%)
Dec 05, 2011 11.04 11.04 11.04 11.04 100 +0.00(+0.00%)
Nov 28, 2011 11.04 11.04 11.04 11.04 200 -0.32(-2.82%)
Nov 22, 2011 10.55 11.36 11.36 11.36 500 +0.07(+0.62%)
Nov 21, 2011 11.29 11.29 11.29 11.29 101 -0.71(-5.92%)
Nov 15, 2011 12.00 12.00 12.00 12.00 0 -0.10(-0.83%)
Nov 09, 2011 12.10 12.10 12.10 12.10 100 +0.03(+0.25%)
Nov 08, 2011 12.07 12.07 12.07 12.07 260 -0.47(-3.75%)
Nov 03, 2011 12.98 12.54 12.54 12.54 500 +0.38(+3.12%)
Nov 02, 2011 11.55 12.16 11.55 12.16 700 +1.33(+12.28%)
Oct 31, 2011 10.83 10.83 10.83 10.83 200 -0.90(-7.67%)
Oct 28, 2011 12.09 12.10 11.58 11.73 1,400 -0.17(-1.43%)
Oct 27, 2011 11.90 11.90 11.90 11.90 100 +0.78(+7.01%)
Oct 26, 2011 11.31 11.31 11.12 11.12 1,486 -1.00(-8.25%)
Oct 25, 2011 12.50 12.50 12.12 12.12 3,441 +0.22(+1.85%)
Oct 21, 2011 11.64 11.90 11.90 11.90 1,100 -0.61(-4.88%)
Oct 18, 2011 12.51 12.51 12.51 12.51 0 -0.79(-5.94%)
Oct 17, 2011 13.32 13.32 13.30 13.30 900 -0.16(-1.19%)
Oct 14, 2011 13.40 13.46 13.37 13.46 597 -0.91(-6.33%)
Oct 13, 2011 12.78 14.47 12.78 14.37 1,703 +2.39(+19.95%)
Oct 12, 2011 11.18 11.98 11.18 11.98 3,700 +0.87(+7.83%)
Oct 11, 2011 11.11 11.11 11.11 11.11 1,194 -0.14(-1.25%)
Oct 10, 2011 11.25 11.40 11.25 11.25 1,606 -0.79(-6.56%)
Oct 06, 2011 12.10 12.04 12.04 12.04 500 -0.96(-7.38%)
Oct 03, 2011 13.00 13.00 13.00 13.00 0 -0.04(-0.31%)
Sep 27, 2011 13.04 13.04 13.04 13.04 0 -0.32(-2.40%)
Sep 26, 2011 13.39 13.39 13.36 13.36 900 -0.51(-3.68%)
Sep 23, 2011 13.96 13.96 13.87 13.87 640 -0.09(-0.64%)
Sep 21, 2011 13.96 13.96 13.96 13.96 300 -0.64(-4.38%)
Sep 07, 2011 14.60 14.60 14.60 14.60 100 +0.14(+0.97%)
Sep 02, 2011 15.08 14.46 14.46 14.46 4,300 +0.00(+0.00%)
Aug 31, 2011 14.95 14.46 14.46 14.46 1,300 -0.05(-0.34%)
Aug 29, 2011 14.51 14.51 14.51 14.51 100 +0.12(+0.83%)
Aug 26, 2011 14.99 14.99 14.39 14.39 1,047 -0.14(-0.96%)
Aug 25, 2011 15.01 15.01 14.53 14.53 5,585 +0.11(+0.76%)
Aug 24, 2011 14.42 14.42 14.42 14.42 238 -0.61(-4.06%)
Aug 23, 2011 15.09 15.09 14.51 15.03 2,928 -0.45(-2.91%)
Aug 22, 2011 15.75 15.75 15.00 15.48 7,078 -0.21(-1.34%)
Aug 19, 2011 15.51 15.69 15.23 15.69 1,200 +1.19(+8.21%)
Aug 18, 2011 14.25 14.50 14.15 14.50 2,400 -0.47(-3.14%)
Aug 17, 2011 14.48 14.97 13.99 14.97 2,400 +0.97(+6.93%)
Aug 16, 2011 14.04 14.04 14.00 14.00 255 -1.08(-7.16%)
Aug 15, 2011 15.59 15.60 15.08 15.08 920 -2.12(-12.33%)
Aug 12, 2011 16.76 17.20 16.75 17.20 600 +0.08(+0.47%)
Aug 11, 2011 15.63 17.12 15.59 17.12 1,900 +1.49(+9.53%)
Aug 09, 2011 15.63 15.63 15.63 15.63 0 +1.02(+6.98%)
Aug 08, 2011 14.61 14.61 14.61 14.61 4,000 +0.49(+3.47%)
Aug 05, 2011 14.63 14.63 14.12 14.12 1,400 -0.54(-3.68%)
Aug 04, 2011 14.66 14.66 14.66 14.66 100 -0.36(-2.40%)
Aug 02, 2011 15.05 15.02 15.02 15.02 4,200 -0.64(-4.09%)
Jul 18, 2011 15.66 15.66 15.66 15.66 200 +0.64(+4.26%)
Jul 12, 2011 14.98 15.02 15.02 15.02 5,100 +0.00(+0.00%)
Jul 11, 2011 15.02 15.02 14.61 15.02 17,255 +0.00(+0.00%)
Jul 08, 2011 15.02 15.02 15.02 15.02 2,000 +0.14(+0.94%)
Jul 05, 2011 14.88 14.88 14.88 14.88 2,900 -0.34(-2.23%)
Jun 29, 2011 15.22 15.22 15.22 15.22 100 +0.35(+2.35%)
Jun 23, 2011 14.20 14.87 14.87 14.87 1,800 +0.47(+3.26%)
Jun 20, 2011 13.91 14.40 14.40 14.40 200 -0.10(-0.69%)
Jun 17, 2011 14.55 14.55 14.50 14.50 300 -0.55(-3.65%)
Jun 16, 2011 15.02 15.05 15.02 15.05 369 +0.74(+5.17%)
Jun 14, 2011 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Jun 13, 2011 14.11 14.31 14.31 14.31 400 -0.19(-1.31%)
Jun 08, 2011 14.47 14.50 14.50 14.50 500 +0.00(+0.00%)
Jun 03, 2011 14.15 14.50 14.50 14.50 400 +0.00(+0.00%)
May 24, 2011 13.95 14.50 13.95 14.50 2,740 +0.50(+3.57%)
May 19, 2011 14.22 14.00 14.00 14.00 800 -1.21(-7.96%)
May 13, 2011 15.31 15.21 15.21 15.21 200 +0.57(+3.89%)
May 11, 2011 14.35 14.64 14.64 14.64 400 -0.34(-2.26%)
May 09, 2011 14.95 14.98 14.98 14.98 1,600 -0.52(-3.37%)
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.