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, 2017 22.89 22.89 22.05 22.45 1,081 -0.55(-2.39%)
Apr 26, 2017 23.00 98 +0.09(+0.41%)
Apr 25, 2017 23.50 23.50 22.91 22.91 661 -0.34(-1.48%)
Apr 24, 2017 23.00 23.25 23.00 23.25 552 +0.25(+1.09%)
Apr 21, 2017 22.08 23.00 22.05 23.00 2,131 +1.00(+4.55%)
Apr 20, 2017 20.20 22.60 20.20 22.00 3,853 +1.20(+5.77%)
Apr 19, 2017 21.00 21.00 20.60 20.80 1,518 -0.60(-2.80%)
Apr 18, 2017 22.25 22.25 21.00 21.40 4,401 -0.90(-4.04%)
Apr 17, 2017 22.15 22.55 22.10 22.30 2,754 -0.23(-1.03%)
Apr 13, 2017 23.50 23.50 22.53 22.53 482 -0.17(-0.74%)
Apr 12, 2017 22.65 22.70 22.65 22.70 654 +1.00(+4.61%)
Apr 11, 2017 20.30 22.25 20.05 21.70 4,440 +0.45(+2.12%)
Apr 10, 2017 20.50 21.25 20.15 21.25 3,643 +1.10(+5.46%)
Apr 07, 2017 21.26 21.26 20.13 20.15 4,030 -0.88(-4.18%)
Apr 06, 2017 22.00 22.25 21.00 21.03 6,664 -1.24(-5.58%)
Apr 05, 2017 22.80 22.80 21.90 22.27 5,630 -0.53(-2.32%)
Apr 04, 2017 23.50 23.50 22.68 22.80 5,050 -1.25(-5.20%)
Apr 03, 2017 24.40 25.50 23.25 24.05 8,643 -1.85(-7.14%)
Mar 31, 2017 26.00 26.10 24.25 25.90 9,128 +0.50(+1.97%)
Mar 30, 2017 26.55 26.70 25.40 25.40 2,012 -1.10(-4.15%)
Mar 29, 2017 25.90 26.80 25.90 26.50 1,662 +0.61(+2.36%)
Mar 28, 2017 25.40 25.89 25.40 25.89 2,079 +0.14(+0.54%)
Mar 27, 2017 25.35 25.75 25.35 25.75 2,527 -0.85(-3.20%)
Mar 24, 2017 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Mar 23, 2017 26.55 26.60 26.55 26.60 914 +0.16(+0.61%)
Mar 22, 2017 26.70 26.70 26.44 26.44 694 -0.26(-0.97%)
Mar 21, 2017 27.00 27.00 26.65 26.70 1,623 -0.05(-0.19%)
Mar 20, 2017 26.95 26.96 26.75 26.75 1,751 -0.10(-0.37%)
Mar 17, 2017 26.75 26.85 26.70 26.85 2,164 +0.16(+0.61%)
Mar 16, 2017 26.69 26.69 26.69 26.69 154 -0.31(-1.16%)
Mar 15, 2017 26.49 27.05 26.49 27.00 1,221 +0.55(+2.08%)
Mar 14, 2017 26.45 26.45 26.45 26.45 751 -0.10(-0.38%)
Mar 13, 2017 27.00 27.35 26.45 26.55 5,247 -0.80(-2.93%)
Mar 10, 2017 27.35 27.35 27.35 27.35 206 +0.00(+0.00%)
Mar 09, 2017 27.10 27.35 27.10 27.35 1,189 +0.15(+0.55%)
Mar 08, 2017 27.05 27.25 27.05 27.20 812 -0.45(-1.63%)
Mar 07, 2017 28.65 28.65 27.65 27.65 1,435 -0.95(-3.32%)
Mar 06, 2017 27.25 28.60 27.25 28.60 507 +0.65(+2.33%)
Mar 03, 2017 28.20 28.20 27.95 27.95 902 +0.05(+0.18%)
Mar 02, 2017 27.80 28.90 27.20 27.90 3,165 -0.07(-0.25%)
Mar 01, 2017 28.00 29.30 26.50 27.97 12,591 +0.37(+1.34%)
Feb 28, 2017 27.95 27.95 27.25 27.60 1,122 +0.20(+0.73%)
Feb 27, 2017 27.62 27.62 27.30 27.40 1,672 +0.28(+1.02%)
Feb 24, 2017 27.12 27.12 27.12 27.12 591 -0.28(-1.01%)
Feb 23, 2017 25.65 27.40 25.65 27.40 3,289 +1.75(+6.82%)
Feb 22, 2017 23.70 25.65 23.70 25.65 5,127 +0.55(+2.19%)
Feb 21, 2017 25.00 26.28 24.34 25.10 8,417 -1.95(-7.21%)
Feb 17, 2017 27.05 27.05 27.05 0 -2.65(-8.92%)
Feb 16, 2017 29.00 29.75 29.00 29.70 1,817 +0.45(+1.54%)
Feb 15, 2017 29.30 29.70 28.75 29.25 4,344 +0.12(+0.41%)
Feb 14, 2017 29.70 29.70 29.00 29.13 779 -0.37(-1.25%)
Feb 13, 2017 30.40 30.75 29.40 29.50 6,010 -1.05(-3.44%)
Feb 10, 2017 28.50 30.55 28.50 30.55 483 +0.27(+0.88%)
Feb 09, 2017 30.00 30.28 30.00 30.28 885 -0.22(-0.71%)
Feb 07, 2017 30.50 134 +0.30(+0.99%)
Feb 06, 2017 30.20 30.90 30.15 30.20 3,722 +0.05(+0.16%)
Feb 03, 2017 30.30 30.30 29.40 30.15 3,307 -0.15(-0.50%)
Feb 02, 2017 30.35 30.35 29.65 30.30 7,953 +0.30(+1.00%)
Feb 01, 2017 30.15 30.35 29.75 30.00 3,825 +0.29(+0.97%)
Jan 31, 2017 29.40 29.71 29.10 29.71 2,889 +0.31(+1.06%)
Jan 30, 2017 29.95 29.95 28.50 29.40 5,079 -0.50(-1.67%)
Jan 27, 2017 29.90 30.16 29.50 29.90 3,415 +0.15(+0.50%)
Jan 26, 2017 29.22 29.90 29.20 29.75 8,977 +0.85(+2.94%)
Jan 25, 2017 28.00 30.00 28.00 28.90 6,587 +1.10(+3.94%)
Jan 24, 2017 27.92 27.92 27.35 27.80 3,455 -0.20(-0.70%)
Jan 23, 2017 26.50 28.15 26.50 28.00 4,313 +1.25(+4.67%)
Jan 20, 2017 27.07 27.07 26.59 26.75 1,655 -0.15(-0.56%)
Jan 19, 2017 25.78 27.00 25.78 26.90 901 +0.25(+0.94%)
Jan 18, 2017 26.58 27.20 26.40 26.65 1,942 -0.20(-0.74%)
Jan 17, 2017 27.55 27.55 26.30 26.85 3,494 -0.30(-1.10%)
Jan 13, 2017 27.15 27.15 27.15 0 -0.35(-1.27%)
Jan 12, 2017 27.00 27.50 26.55 27.50 1,722 +0.05(+0.18%)
Jan 11, 2017 27.60 28.30 27.45 27.45 2,230 -0.10(-0.36%)
Jan 10, 2017 28.45 28.50 27.14 27.55 2,162 +0.05(+0.18%)
Jan 09, 2017 27.20 28.15 27.00 27.50 3,690 -0.07(-0.25%)
Jan 06, 2017 26.60 27.75 26.60 27.57 2,669 +1.32(+5.03%)
Jan 05, 2017 25.85 26.39 25.82 26.25 3,312 +0.80(+3.14%)
Jan 04, 2017 25.00 25.45 25.00 25.45 7,496 +0.70(+2.81%)
Jan 03, 2017 23.80 24.80 23.80 24.75 10,016 +0.80(+3.36%)
Dec 30, 2016 23.95 23.95 23.95 0 +0.60(+2.57%)
Dec 29, 2016 24.00 24.00 23.35 23.35 893 -0.60(-2.51%)
Dec 28, 2016 23.20 23.95 23.20 23.95 3,465 +0.30(+1.29%)
Dec 27, 2016 22.80 23.64 22.80 23.64 1,150 +0.26(+1.12%)
Dec 23, 2016 23.38 23.38 23.38 0 +0.23(+1.01%)
Dec 21, 2016 23.15 7 -0.30(-1.28%)
Dec 20, 2016 23.35 23.45 23.35 23.45 542 +0.10(+0.43%)
Dec 19, 2016 23.41 23.50 22.35 23.35 4,925 -0.05(-0.21%)
Dec 16, 2016 23.41 23.41 23.15 23.40 2,818 -0.10(-0.40%)
Dec 15, 2016 23.80 23.80 23.05 23.50 2,200 -0.00(-0.02%)
Dec 14, 2016 23.20 23.90 22.73 23.50 1,779 +0.30(+1.31%)
Dec 13, 2016 23.17 23.20 23.10 23.20 1,778 -0.14(-0.58%)
Dec 12, 2016 23.25 23.33 23.24 23.33 885 +0.73(+3.23%)
Dec 09, 2016 23.90 23.90 22.60 22.60 2,069 -0.60(-2.59%)
Dec 08, 2016 23.25 23.25 23.05 23.20 4,873 +0.20(+0.87%)
Dec 07, 2016 23.15 23.20 22.55 23.00 5,547 -0.08(-0.36%)
Dec 06, 2016 23.08 23.08 23.08 23.08 524 -0.02(-0.07%)
Dec 05, 2016 23.60 23.80 22.55 23.10 18,685 -0.65(-2.74%)
Dec 02, 2016 23.70 23.95 23.40 23.75 12,918 -0.45(-1.86%)
Dec 01, 2016 24.15 24.20 23.68 24.20 1,917 +0.00(+0.00%)
Nov 30, 2016 24.25 24.25 23.92 24.20 2,245 +0.00(+0.00%)
Nov 29, 2016 23.68 24.25 23.68 24.20 1,635 -0.20(-0.82%)
Nov 28, 2016 23.50 24.95 23.50 24.40 13,321 +0.68(+2.86%)
Nov 25, 2016 24.00 24.00 23.59 23.72 1,058 -0.23(-0.96%)
Nov 23, 2016 23.95 23.95 23.95 0 -0.05(-0.21%)
Nov 22, 2016 23.00 24.75 23.00 24.00 26,141 +1.00(+4.35%)
Nov 21, 2016 23.00 23.25 22.50 23.00 7,827 +0.05(+0.22%)
Nov 18, 2016 23.25 23.25 21.80 22.95 7,505 -0.05(-0.22%)
Nov 17, 2016 22.95 23.25 22.64 23.00 10,900 +0.15(+0.66%)
Nov 16, 2016 23.50 23.50 21.35 22.85 30,687 +0.35(+1.56%)
Nov 15, 2016 21.95 22.50 21.70 22.50 7,724 +0.81(+3.72%)
Nov 14, 2016 22.00 22.00 21.35 21.69 7,177 -0.30(-1.38%)
Nov 11, 2016 21.95 22.00 21.40 22.00 1,950 -0.00(-0.02%)
Nov 09, 2016 22.00 18 +0.23(+1.06%)
Nov 08, 2016 21.77 21.77 21.77 21.77 146 -0.03(-0.14%)
Nov 07, 2016 21.00 21.80 21.00 21.80 429 +0.00(+0.00%)
Nov 04, 2016 21.50 21.80 21.50 21.80 2,593 +0.20(+0.93%)
Nov 03, 2016 21.80 21.80 21.20 21.60 2,070 +0.45(+2.13%)
Nov 02, 2016 21.90 21.90 21.15 21.15 4,163 -0.80(-3.64%)
Nov 01, 2016 21.15 22.00 21.15 21.95 1,015 +0.00(+0.00%)
Oct 31, 2016 22.10 22.15 20.10 21.95 15,165 -0.60(-2.66%)
Oct 27, 2016 22.55 244 +0.54(+2.43%)
Oct 26, 2016 22.22 22.25 22.00 22.01 775 -0.23(-1.02%)
Oct 25, 2016 21.90 22.24 21.90 22.24 1,074 +0.04(+0.18%)
Oct 24, 2016 22.00 22.30 22.00 22.20 3,370 -0.20(-0.89%)
Oct 21, 2016 22.40 22.40 22.30 22.40 940 -0.10(-0.44%)
Oct 20, 2016 22.73 22.73 22.50 22.50 854 -0.55(-2.39%)
Oct 18, 2016 22.80 23.05 22.70 23.05 35 +0.35(+1.54%)
Oct 17, 2016 22.38 22.95 22.05 22.70 4,761 -0.43(-1.84%)
Oct 13, 2016 22.55 23.13 23.13 23.13 1,000 -0.02(-0.10%)
Oct 12, 2016 23.20 23.20 22.30 23.15 564 +0.50(+2.21%)
Oct 11, 2016 21.55 23.20 21.55 22.65 18,253 +0.80(+3.66%)
Oct 10, 2016 21.84 21.85 21.84 21.85 1,815 +0.05(+0.23%)
Oct 07, 2016 22.44 22.51 21.80 21.80 10,026 -0.57(-2.55%)
Oct 06, 2016 22.48 22.56 22.00 22.37 10,374 -0.79(-3.41%)
Oct 05, 2016 22.95 23.23 22.57 23.16 689 +0.48(+2.12%)
Oct 04, 2016 22.50 23.00 22.30 22.68 3,714 +0.03(+0.13%)
Oct 03, 2016 25.69 25.69 22.32 22.65 20,974 -3.06(-11.90%)
Sep 30, 2016 24.79 25.71 24.79 25.71 677 +0.05(+0.19%)
Sep 29, 2016 25.77 25.85 24.95 25.66 2,900 -0.11(-0.43%)
Sep 28, 2016 25.77 25.77 25.77 25.77 78 +0.00(+0.00%)
Sep 27, 2016 25.02 25.77 24.95 25.77 1,154 -0.13(-0.50%)
Sep 23, 2016 25.65 25.90 25.60 25.90 221 +0.00(+0.00%)
Sep 22, 2016 25.90 26.02 25.49 25.90 3,040 -0.09(-0.35%)
Sep 21, 2016 25.65 26.12 25.65 25.99 1,114 -0.10(-0.38%)
Sep 20, 2016 25.73 26.17 25.18 26.09 2,959 +0.40(+1.56%)
Sep 19, 2016 25.20 25.71 25.20 25.69 2,003 +0.92(+3.71%)
Sep 16, 2016 25.60 25.60 24.77 24.77 3,487 -0.64(-2.50%)
Sep 15, 2016 24.60 25.75 24.60 25.41 1,527 +0.07(+0.26%)
Sep 14, 2016 24.22 25.34 23.08 25.34 19,729 +0.84(+3.43%)
Sep 13, 2016 24.85 24.89 23.71 24.50 1,963 -0.61(-2.43%)
Sep 12, 2016 24.15 25.34 24.15 25.11 1,997 -0.23(-0.91%)
Sep 09, 2016 26.59 26.59 24.53 25.34 4,630 -1.35(-5.05%)
Sep 08, 2016 26.01 26.69 25.81 26.69 4,481 +0.37(+1.40%)
Sep 07, 2016 25.94 26.73 24.77 26.32 5,421 +0.32(+1.23%)
Sep 06, 2016 24.93 26.00 24.18 26.00 7,506 +1.30(+5.26%)
Sep 02, 2016 24.00 24.70 24.70 24.70 1,300 +0.92(+3.87%)
Sep 01, 2016 23.58 23.78 23.25 23.78 3,541 +0.38(+1.62%)
Aug 31, 2016 22.56 23.79 22.56 23.40 1,915 +0.20(+0.86%)
Aug 30, 2016 23.19 23.45 23.19 23.20 1,092 +0.42(+1.84%)
Aug 29, 2016 23.10 23.34 22.60 22.78 12,863 -0.12(-0.51%)
Aug 26, 2016 23.25 23.25 22.40 22.90 5,904 -0.30(-1.30%)
Aug 25, 2016 23.96 23.96 23.10 23.20 7,775 -0.55(-2.32%)
Aug 24, 2016 24.62 25.34 23.11 23.75 22,184 -1.03(-4.16%)
Aug 23, 2016 23.40 24.78 23.08 24.78 69,960 +1.57(+6.76%)
Aug 22, 2016 21.00 23.41 20.03 23.21 51,101 +1.71(+7.95%)
Aug 19, 2016 21.09 21.77 21.00 21.50 4,817 -0.80(-3.59%)
Aug 18, 2016 22.90 22.95 21.15 22.30 15,967 +0.05(+0.23%)
Aug 17, 2016 22.25 23.77 21.50 22.25 45,121 +2.35(+11.81%)
Aug 16, 2016 17.45 20.74 17.40 19.90 18,230 +2.29(+13.00%)
Aug 12, 2016 17.40 17.61 17.40 17.61 56 -0.33(-1.86%)
Aug 11, 2016 17.95 17.95 17.94 17.94 898 +0.03(+0.18%)
Aug 10, 2016 17.99 17.99 17.91 17.91 502 +0.03(+0.18%)
Aug 09, 2016 17.41 18.70 17.20 17.88 2,012 +0.30(+1.73%)
Aug 05, 2016 16.99 17.58 17.58 17.58 3,000 +0.59(+3.45%)
Aug 04, 2016 16.55 16.99 16.05 16.99 5,041 +0.29(+1.72%)
Aug 03, 2016 16.68 16.70 16.68 16.70 700 -0.04(-0.22%)
Aug 02, 2016 16.94 16.99 16.55 16.74 3,721 -0.22(-1.30%)
Aug 01, 2016 16.96 16.96 16.96 16.96 317 +0.05(+0.27%)
Jul 28, 2016 16.97 16.97 16.84 16.91 33 -0.06(-0.33%)
Jul 27, 2016 16.55 16.97 16.55 16.97 1,313 +0.08(+0.50%)
Jul 26, 2016 16.96 16.96 16.89 16.89 205 +0.18(+1.07%)
Jul 22, 2016 16.56 16.71 16.71 16.71 600 +0.09(+0.52%)
Jul 19, 2016 16.58 16.93 16.58 16.62 62 +0.07(+0.42%)
Jul 18, 2016 16.58 16.58 16.55 16.55 351 -0.20(-1.19%)
Jul 12, 2016 16.50 16.75 16.75 16.75 2,800 +0.17(+1.01%)
Jul 11, 2016 16.58 16.58 16.58 16.58 100 -0.02(-0.12%)
Jul 08, 2016 15.98 16.60 15.98 16.60 3,182 +0.71(+4.46%)
Jul 07, 2016 15.89 15.89 15.89 15.89 200 +0.19(+1.23%)
Jul 05, 2016 15.72 15.72 15.70 15.70 737 +0.07(+0.44%)
Jul 01, 2016 15.63 15.63 15.63 15.63 1,500 -0.22(-1.38%)
Jun 29, 2016 14.82 16.00 14.82 15.85 141 +0.90(+6.02%)
Jun 27, 2016 15.05 14.95 14.95 14.95 10,900 -0.05(-0.33%)
Jun 24, 2016 15.00 15.00 14.86 15.00 3,563 -0.28(-1.83%)
Jun 23, 2016 15.28 15.28 15.28 15.28 307 +0.13(+0.85%)
Jun 22, 2016 15.40 15.40 15.15 15.15 2,107 -0.07(-0.45%)
Jun 21, 2016 15.20 15.39 15.20 15.22 528 +0.06(+0.40%)
Jun 20, 2016 15.11 15.16 15.11 15.16 420 +0.09(+0.60%)
Jun 17, 2016 15.46 15.90 15.07 15.07 7,683 -0.42(-2.71%)
Jun 15, 2016 15.34 15.49 15.34 15.49 70 +0.33(+2.18%)
Jun 14, 2016 15.28 15.30 14.98 15.16 1,400 -0.04(-0.26%)
Jun 13, 2016 15.25 15.25 15.20 15.20 205 +0.02(+0.11%)
Jun 10, 2016 15.04 15.18 15.01 15.18 675 -0.31(-1.98%)
Jun 09, 2016 15.49 15.49 15.04 15.49 1,165 +0.21(+1.37%)
Jun 07, 2016 15.36 15.28 15.28 15.28 1,100 +0.13(+0.86%)
Jun 06, 2016 15.05 15.48 14.95 15.15 10,686 -0.22(-1.43%)
Jun 03, 2016 15.35 15.40 15.24 15.37 4,290 +0.13(+0.87%)
Jun 02, 2016 15.07 15.31 15.07 15.24 1,118 +0.11(+0.71%)
Jun 01, 2016 15.22 15.22 15.13 15.13 1,661 -0.09(-0.59%)
May 31, 2016 15.60 15.60 15.22 15.22 3,319 +0.01(+0.07%)
May 27, 2016 15.22 15.21 15.21 15.21 8,200 -0.03(-0.20%)
May 26, 2016 15.74 15.74 15.15 15.24 4,327 -0.24(-1.55%)
May 25, 2016 15.30 15.56 15.14 15.48 7,300 +0.38(+2.52%)
May 24, 2016 15.57 15.75 14.80 15.10 15,894 -0.30(-1.95%)
May 23, 2016 15.75 15.75 15.20 15.40 9,330 -0.15(-0.97%)
May 20, 2016 15.27 15.69 14.92 15.55 37,696 +0.28(+1.84%)
May 19, 2016 15.11 15.75 14.90 15.27 20,785 +0.17(+1.13%)
May 18, 2016 15.40 15.40 15.02 15.10 29,351 +0.05(+0.33%)
May 17, 2016 14.51 15.40 14.30 15.05 11,264 +0.54(+3.72%)
May 16, 2016 14.30 15.01 14.28 14.51 3,534 -0.01(-0.08%)
May 12, 2016 14.48 14.52 14.52 14.52 12,200 +0.21(+1.47%)
May 11, 2016 14.30 14.88 14.26 14.31 8,554 +0.05(+0.35%)
May 03, 2016 14.30 14.26 14.26 14.26 2,200 -0.24(-1.66%)
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.