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 28, 2015 16.93 17.67 17.67 17.67 300 +0.72(+4.26%)
Apr 27, 2015 16.76 16.95 16.76 16.95 506 -0.05(-0.29%)
Apr 24, 2015 15.79 17.00 15.79 17.00 457 +0.50(+3.03%)
Apr 23, 2015 17.47 17.47 16.50 16.50 4,751 -0.62(-3.62%)
Apr 22, 2015 17.12 17.44 17.12 17.12 420 -0.57(-3.22%)
Apr 21, 2015 17.69 17.69 17.69 17.69 100 -0.04(-0.23%)
Apr 20, 2015 17.73 17.73 17.73 17.73 174 +0.03(+0.18%)
Apr 17, 2015 17.70 17.70 17.70 17.70 241 -0.11(-0.63%)
Apr 15, 2015 17.75 17.81 17.81 17.81 200 +0.01(+0.07%)
Apr 14, 2015 17.14 17.80 17.12 17.80 3,490 -0.20(-1.11%)
Apr 10, 2015 18.00 18.00 18.00 18.00 4 -0.19(-1.04%)
Apr 09, 2015 18.19 18.19 18.19 18.19 100 +0.39(+2.19%)
Apr 08, 2015 18.20 18.20 17.45 17.80 4,876 -0.25(-1.39%)
Apr 07, 2015 17.74 18.15 16.96 18.05 1,425 +0.31(+1.75%)
Apr 06, 2015 17.90 17.90 16.57 17.74 1,250 -0.20(-1.10%)
Apr 02, 2015 17.98 17.94 17.94 17.94 2,300 -0.09(-0.52%)
Mar 31, 2015 18.16 18.16 17.03 18.03 81 +0.57(+3.26%)
Mar 30, 2015 17.47 18.32 17.28 17.46 1,002 +0.04(+0.23%)
Mar 27, 2015 17.26 17.42 17.26 17.42 211 -0.05(-0.29%)
Mar 26, 2015 17.40 17.47 17.26 17.47 735 +0.04(+0.23%)
Mar 25, 2015 17.39 17.45 16.57 17.43 2,894 -0.02(-0.11%)
Mar 24, 2015 16.00 17.45 16.00 17.45 692 -0.02(-0.11%)
Mar 23, 2015 16.63 17.47 16.63 17.47 3,824 +0.58(+3.44%)
Mar 20, 2015 15.61 16.89 15.61 16.89 1,821 +0.56(+3.42%)
Mar 19, 2015 16.33 16.33 16.33 16.33 204 +0.17(+1.05%)
Mar 18, 2015 15.52 16.26 15.25 16.16 1,984 +0.37(+2.34%)
Mar 17, 2015 15.45 16.19 14.72 15.79 3,431 +0.19(+1.22%)
Mar 13, 2015 13.58 15.60 13.57 15.60 5 +1.50(+10.63%)
Mar 12, 2015 14.82 14.82 14.10 14.10 560 -0.17(-1.19%)
Mar 11, 2015 14.25 14.86 14.05 14.27 2,133 -0.08(-0.56%)
Mar 10, 2015 15.09 15.09 14.35 14.35 5,670 -0.98(-6.39%)
Mar 09, 2015 15.95 15.95 15.15 15.33 7,272 -0.36(-2.29%)
Mar 06, 2015 15.35 15.69 15.35 15.69 1,230 +0.03(+0.19%)
Mar 05, 2015 15.92 15.99 14.82 15.66 3,967 -0.30(-1.88%)
Mar 04, 2015 16.58 16.61 15.96 15.96 1,400 -0.32(-1.97%)
Mar 03, 2015 16.30 16.30 16.28 16.28 205 -0.52(-3.10%)
Mar 02, 2015 16.70 17.39 16.65 16.80 8,260 +0.14(+0.84%)
Feb 27, 2015 16.96 17.00 16.50 16.66 2,841 -0.14(-0.83%)
Feb 26, 2015 16.80 16.92 16.80 16.80 639 -0.10(-0.59%)
Feb 25, 2015 16.80 16.90 16.54 16.90 7,917 -0.10(-0.59%)
Feb 24, 2015 17.10 17.84 16.56 17.00 42,171 -0.25(-1.47%)
Feb 23, 2015 17.30 17.58 17.00 17.25 19,341 -0.05(-0.27%)
Feb 20, 2015 17.31 18.00 16.75 17.30 16,788 -0.05(-0.29%)
Feb 19, 2015 17.45 17.80 16.72 17.35 4,330 -0.20(-1.14%)
Feb 18, 2015 17.70 18.59 17.50 17.55 48,218 -0.23(-1.29%)
Feb 17, 2015 16.72 17.94 16.55 17.78 25,704 +1.07(+6.40%)
Feb 13, 2015 16.90 16.71 16.71 16.71 27,700 +0.01(+0.06%)
Feb 12, 2015 16.80 16.86 16.36 16.70 12,374 +0.00(+0.00%)
Feb 11, 2015 16.36 16.80 16.12 16.70 12,822 +0.00(+0.00%)
Feb 10, 2015 16.58 16.91 16.36 16.70 10,245 +0.15(+0.91%)
Feb 09, 2015 16.81 16.92 16.40 16.55 2,904 -0.85(-4.89%)
Feb 06, 2015 16.92 17.40 16.92 17.40 767 +0.67(+4.00%)
Feb 05, 2015 17.96 17.96 16.73 16.73 2,193 -0.70(-4.01%)
Feb 04, 2015 17.43 17.43 17.43 17.43 100 +0.48(+2.82%)
Feb 03, 2015 17.01 17.43 16.92 16.95 1,600 -0.14(-0.80%)
Feb 02, 2015 17.45 17.45 16.70 17.09 455 -0.30(-1.74%)
Jan 30, 2015 17.42 17.42 17.39 17.39 4,884 -0.13(-0.74%)
Jan 29, 2015 17.52 17.52 17.52 17.52 195 +1.00(+6.05%)
Jan 28, 2015 17.17 17.17 16.52 16.52 801 +0.07(+0.43%)
Jan 27, 2015 17.20 17.46 16.45 16.45 2,215 -1.51(-8.42%)
Jan 26, 2015 17.65 17.96 17.65 17.96 200 -0.09(-0.52%)
Jan 23, 2015 17.70 18.06 17.70 18.06 2,100 +0.34(+1.93%)
Jan 22, 2015 17.10 17.98 16.61 17.71 3,510 +0.61(+3.57%)
Jan 20, 2015 17.08 17.10 17.10 17.10 200 +0.03(+0.19%)
Jan 16, 2015 17.07 17.07 17.07 17.07 100 -0.10(-0.58%)
Jan 15, 2015 17.16 17.17 17.16 17.17 429 +0.02(+0.12%)
Jan 14, 2015 17.05 17.15 16.31 17.15 778 +0.48(+2.90%)
Jan 13, 2015 16.16 16.67 15.70 16.67 1,050 +0.50(+3.07%)
Jan 12, 2015 16.17 16.17 16.17 16.17 250 +0.27(+1.70%)
Jan 09, 2015 15.90 15.90 15.90 15.90 640 -0.04(-0.25%)
Jan 08, 2015 15.64 15.94 15.64 15.94 360 -0.31(-1.91%)
Jan 07, 2015 16.25 16.25 16.25 16.25 169 -0.23(-1.40%)
Jan 05, 2015 16.95 16.48 16.48 16.48 6,500 +0.00(+0.00%)
Jan 02, 2015 16.48 16.48 16.48 16.48 120 +1.13(+7.36%)
Dec 31, 2014 16.88 15.35 15.35 15.35 5,500 -1.85(-10.76%)
Dec 30, 2014 17.74 17.74 16.45 17.20 7,743 -1.18(-6.41%)
Dec 29, 2014 18.59 18.59 17.85 18.38 2,304 -0.06(-0.32%)
Dec 24, 2014 18.44 18.44 18.44 18.44 900 +0.06(+0.35%)
Dec 23, 2014 18.43 18.59 17.69 18.37 2,235 +0.20(+1.08%)
Dec 22, 2014 17.97 18.44 17.12 18.18 1,172 +0.08(+0.43%)
Dec 19, 2014 18.10 18.10 18.10 18.10 101 +1.38(+8.28%)
Dec 18, 2014 18.59 18.59 16.72 16.72 1,162 -0.58(-3.38%)
Dec 17, 2014 18.48 18.48 17.30 17.30 242 -1.13(-6.14%)
Dec 16, 2014 17.95 18.43 17.64 18.43 600 +0.40(+2.22%)
Dec 15, 2014 18.52 18.52 18.02 18.03 425 -0.56(-3.01%)
Dec 12, 2014 19.08 19.11 18.16 18.59 2,081 +0.16(+0.87%)
Dec 11, 2014 16.80 18.43 16.80 18.43 2,506 +1.63(+9.70%)
Dec 10, 2014 16.80 16.80 16.80 16.80 100 +0.11(+0.64%)
Dec 09, 2014 17.40 17.40 16.69 16.69 300 -0.16(-0.93%)
Dec 05, 2014 16.60 16.90 16.60 16.85 1 +0.78(+4.85%)
Dec 04, 2014 16.07 16.07 16.07 16.07 200 -0.54(-3.24%)
Dec 01, 2014 16.75 16.75 16.50 16.61 113 +0.79(+4.98%)
Nov 28, 2014 16.57 16.57 15.82 15.82 300 +0.06(+0.41%)
Nov 26, 2014 15.76 15.76 15.76 15.76 100 -0.44(-2.75%)
Nov 25, 2014 16.20 16.20 16.20 16.20 100 +0.13(+0.83%)
Nov 24, 2014 16.73 17.48 16.07 16.07 1,590 -0.68(-4.08%)
Nov 21, 2014 16.50 16.75 16.50 16.75 691 +0.00(+0.01%)
Nov 20, 2014 16.75 16.75 16.75 16.75 200 +0.42(+2.58%)
Nov 19, 2014 16.02 16.84 16.02 16.33 597 -0.62(-3.66%)
Nov 18, 2014 16.00 16.95 15.60 16.95 3,603 -0.28(-1.62%)
Nov 14, 2014 17.23 17.23 17.23 17.23 200 +0.68(+4.08%)
Nov 12, 2014 16.27 16.55 16.27 16.55 150 -0.10(-0.58%)
Nov 11, 2014 16.65 16.65 16.65 16.65 208 +0.83(+5.23%)
Nov 10, 2014 15.82 15.82 15.82 15.82 210 -0.22(-1.36%)
Nov 07, 2014 15.96 16.04 15.96 16.04 1,231 -0.00(-0.00%)
Nov 06, 2014 16.00 16.35 15.71 16.04 2,551 +0.00(+0.00%)
Nov 05, 2014 16.49 16.65 15.73 16.04 6,698 -0.45(-2.73%)
Nov 04, 2014 16.49 16.49 16.49 16.49 206 +0.32(+1.98%)
Oct 31, 2014 16.24 16.17 16.17 16.17 2,100 +0.31(+1.95%)
Oct 30, 2014 16.68 16.68 15.86 15.86 2,130 -0.26(-1.61%)
Oct 29, 2014 16.85 16.98 16.12 16.12 2,022 +0.32(+2.03%)
Oct 28, 2014 16.38 16.38 15.80 15.80 700 -0.68(-4.12%)
Oct 27, 2014 16.48 16.93 16.93 16.48 2,432 -0.45(-2.66%)
Oct 24, 2014 16.93 16.93 16.93 16.93 213 +1.14(+7.19%)
Oct 23, 2014 15.64 15.79 15.64 15.79 371 -1.13(-6.67%)
Oct 22, 2014 15.55 16.92 15.55 16.92 1,056 +0.44(+2.68%)
Oct 21, 2014 16.48 16.48 16.48 16.48 179 +1.06(+6.87%)
Oct 20, 2014 16.51 16.02 15.42 15.42 2,027 -0.60(-3.74%)
Oct 17, 2014 16.07 16.09 16.02 16.02 601 -0.65(-3.90%)
Oct 16, 2014 16.68 16.68 16.67 16.67 521 +0.63(+3.91%)
Oct 15, 2014 15.98 16.80 15.98 16.04 3,691 +0.25(+1.60%)
Oct 13, 2014 15.79 15.79 15.79 15.79 166 +0.44(+2.84%)
Oct 10, 2014 15.35 15.35 15.35 15.35 102 -0.15(-0.99%)
Oct 09, 2014 15.51 15.49 15.50 15.51 1,553 +0.02(+0.14%)
Oct 08, 2014 16.80 16.80 15.49 15.49 302 -0.95(-5.79%)
Oct 07, 2014 16.86 16.88 16.06 16.44 700 -0.41(-2.41%)
Oct 02, 2014 16.84 16.84 16.84 16.84 40 +0.36(+2.21%)
Oct 01, 2014 16.48 16.48 16.48 16.48 102 +0.79(+5.04%)
Sep 30, 2014 15.60 15.69 15.25 15.69 1,454 +0.04(+0.25%)
Sep 26, 2014 15.65 15.65 15.65 15.65 4 +0.01(+0.03%)
Sep 25, 2014 15.64 15.64 15.64 15.64 203 +0.18(+1.16%)
Sep 24, 2014 15.47 15.47 15.47 15.47 142 -0.81(-4.95%)
Sep 23, 2014 16.50 16.50 16.02 16.27 1,403 -0.18(-1.08%)
Sep 22, 2014 16.45 16.45 16.45 16.45 1,100 -0.05(-0.30%)
Sep 19, 2014 16.71 17.04 16.50 16.50 769 -0.37(-2.22%)
Sep 18, 2014 16.87 16.87 16.87 16.87 121 +0.25(+1.53%)
Sep 17, 2014 17.46 17.46 16.62 16.62 2,226 -0.49(-2.84%)
Sep 16, 2014 17.11 17.11 17.11 17.11 150 -0.12(-0.72%)
Sep 15, 2014 17.23 17.23 17.23 17.23 273 +0.00(+0.00%)
Sep 12, 2014 17.22 17.23 17.22 17.23 331 +0.00(+0.00%)
Sep 11, 2014 17.23 17.23 17.23 17.23 16 +0.00(+0.00%)
Sep 10, 2014 16.99 16.99 16.89 17.23 2,684 +0.34(+2.01%)
Sep 09, 2014 16.89 16.89 16.89 16.89 284 +0.30(+1.81%)
Sep 08, 2014 16.59 16.59 16.59 16.59 6 -0.00(-0.02%)
Sep 05, 2014 17.36 17.36 16.59 16.59 570 +0.25(+1.50%)
Sep 04, 2014 16.35 16.35 16.35 16.35 100 +0.32(+1.97%)
Sep 03, 2014 16.77 16.77 16.02 16.03 600 -0.74(-4.40%)
Sep 02, 2014 16.99 16.99 16.04 16.77 4,600 -0.23(-1.35%)
Aug 29, 2014 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 28, 2014 16.85 17.00 16.85 17.00 442 +0.29(+1.75%)
Aug 26, 2014 15.62 16.71 16.71 16.71 200 -0.15(-0.89%)
Aug 25, 2014 16.86 16.86 16.86 16.86 170 +0.34(+2.04%)
Aug 22, 2014 16.17 17.04 17.04 16.52 399 -0.52(-3.05%)
Aug 21, 2014 16.21 17.04 16.21 17.04 450 +0.45(+2.71%)
Aug 20, 2014 16.59 16.59 16.59 16.59 100 +0.00(+0.00%)
Aug 18, 2014 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 15, 2014 16.65 15.67 16.59 16.59 650 +0.92(+5.87%)
Aug 14, 2014 15.77 16.77 15.65 15.67 11,839 +0.07(+0.45%)
Aug 11, 2014 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Aug 08, 2014 15.57 15.61 15.57 15.60 900 -0.62(-3.82%)
Aug 07, 2014 16.22 16.22 16.22 16.22 24 +0.00(+0.00%)
Aug 06, 2014 16.88 16.88 16.22 16.22 2,500 -0.63(-3.74%)
Aug 05, 2014 16.98 17.98 16.53 16.85 14,042 +0.83(+5.18%)
Aug 04, 2014 16.02 16.02 16.02 16.02 332 -0.73(-4.36%)
Jul 31, 2014 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 25, 2014 16.75 16.75 16.75 16.75 1,000 +0.00(+0.00%)
Jul 24, 2014 16.75 17.35 16.75 16.75 14,400 +0.00(+0.00%)
Jul 22, 2014 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 21, 2014 16.11 16.75 16.11 16.75 5,176 +0.66(+4.13%)
Jul 17, 2014 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jul 14, 2014 16.09 16.09 16.09 16.09 500 -0.81(-4.82%)
Jul 11, 2014 16.01 16.90 16.00 16.90 2,464 -1.40(-7.65%)
Jul 10, 2014 18.30 18.30 18.30 18.30 356 +1.55(+9.25%)
Jul 07, 2014 17.88 16.75 16.75 16.75 3,700 -0.22(-1.30%)
Jul 03, 2014 16.70 16.97 16.97 16.97 5,500 +0.00(+0.00%)
Jul 02, 2014 16.97 16.97 16.97 16.97 1,450 +0.66(+4.05%)
Jul 01, 2014 16.98 16.98 16.00 16.31 936 +0.34(+2.13%)
Jun 27, 2014 15.61 15.97 15.97 15.97 1,600 +0.02(+0.13%)
Jun 26, 2014 16.20 16.20 15.66 15.95 1,561 -0.06(-0.38%)
Jun 25, 2014 15.80 16.09 15.62 16.01 20,435 +0.52(+3.36%)
Jun 24, 2014 16.08 16.12 15.02 15.49 9,987 -0.50(-3.13%)
Jun 23, 2014 15.58 16.11 15.58 15.99 3,648 +0.64(+4.17%)
Jun 20, 2014 15.47 16.35 15.06 15.35 20,648 -0.35(-2.23%)
Jun 19, 2014 16.11 16.11 15.58 15.70 2,898 -0.75(-4.56%)
Jun 18, 2014 15.62 17.67 14.95 16.45 17,509 -0.07(-0.42%)
Jun 17, 2014 16.46 16.52 16.41 16.52 554 -0.26(-1.55%)
Jun 16, 2014 16.48 16.78 16.48 16.78 522 -0.44(-2.56%)
Jun 13, 2014 17.22 17.22 17.22 17.22 18 +0.00(+0.00%)
Jun 12, 2014 16.45 17.22 16.45 17.22 543 +0.67(+4.05%)
Jun 11, 2014 16.55 16.55 16.55 16.55 73 +0.00(+0.00%)
Jun 10, 2014 17.01 17.86 16.32 16.55 1,004 +0.10(+0.61%)
Jun 06, 2014 16.14 17.75 16.06 16.45 8,699 +0.34(+2.11%)
Jun 05, 2014 16.22 16.50 15.60 16.11 5,919 -1.05(-6.12%)
May 30, 2014 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
May 29, 2014 17.88 17.88 15.58 17.16 11,145 +0.82(+5.02%)
May 28, 2014 16.33 17.96 16.33 16.34 2,712 +0.44(+2.77%)
May 27, 2014 16.01 16.01 15.10 15.90 10,698 -0.06(-0.38%)
May 23, 2014 16.08 15.96 15.96 15.96 8,700 -0.25(-1.54%)
May 22, 2014 15.49 16.85 15.42 16.21 9,846 +0.55(+3.51%)
May 21, 2014 15.39 16.10 15.05 15.66 6,708 -0.24(-1.51%)
May 20, 2014 16.78 16.78 15.20 15.90 2,288 +0.05(+0.32%)
May 19, 2014 15.36 17.29 15.20 15.85 6,737 +0.50(+3.22%)
May 16, 2014 14.96 15.35 14.95 15.35 888 +0.44(+2.98%)
May 15, 2014 15.35 15.90 14.05 14.91 8,803 -1.40(-8.58%)
May 14, 2014 16.31 16.31 16.31 16.31 70 +0.00(+0.00%)
May 13, 2014 16.31 16.31 16.31 16.31 60 +0.00(+0.00%)
May 12, 2014 16.31 16.31 16.31 16.31 324 -0.45(-2.68%)
May 09, 2014 17.02 17.02 16.04 16.76 1,000 -0.26(-1.53%)
May 08, 2014 17.05 17.15 17.00 17.02 1,740 -0.81(-4.55%)
May 07, 2014 17.11 17.83 17.10 17.83 500 +0.33(+1.90%)
May 06, 2014 17.50 17.50 17.50 17.50 175 -0.08(-0.46%)
May 05, 2014 17.58 17.58 17.58 17.58 100 -0.36(-2.01%)
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.