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, 2018 18.96 18.96 18.96 100 +0.06(+0.31%)
Apr 27, 2018 18.95 18.95 18.85 18.90 811 +0.45(+2.44%)
Apr 26, 2018 18.45 18.45 18.45 18.45 256 +0.04(+0.24%)
Apr 25, 2018 18.90 18.90 18.41 18.41 617 -0.54(-2.88%)
Apr 24, 2018 19.00 19.08 18.91 18.95 1,473 -0.05(-0.24%)
Apr 23, 2018 19.00 19.00 19.00 19.00 500 +0.30(+1.58%)
Apr 20, 2018 18.45 18.70 18.45 18.70 362 +0.25(+1.36%)
Apr 19, 2018 18.39 18.45 18.39 18.45 407 +0.03(+0.18%)
Apr 18, 2018 18.45 18.45 18.42 18.42 832 -0.00(-0.03%)
Apr 17, 2018 18.43 18.43 18.42 18.42 662 -0.00(-0.02%)
Apr 16, 2018 18.45 18.45 18.42 18.43 314 -0.02(-0.14%)
Apr 13, 2018 18.45 18.50 18.45 18.45 1,496 -0.05(-0.27%)
Apr 11, 2018 18.50 18.50 18.50 7 -0.25(-1.36%)
Apr 05, 2018 18.75 18.75 18.75 49 -0.39(-2.06%)
Apr 04, 2018 19.95 19.95 19.15 19.15 1,058 +0.15(+0.79%)
Apr 03, 2018 19.70 19.70 19.00 19.00 5,910 -0.38(-1.94%)
Apr 02, 2018 19.70 19.70 19.38 19.38 624 -0.32(-1.65%)
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%)
Jan 02, 2018 18.96 19.00 18.93 19.00 3,101 -0.00(-0.03%)
Dec 29, 2017 19.00 19.00 19.00 0 -0.10(-0.52%)
Dec 28, 2017 19.15 19.16 19.10 19.10 621 -0.10(-0.52%)
Dec 27, 2017 19.17 19.20 19.20 656 +0.03(+0.13%)
Dec 26, 2017 19.10 19.17 19.10 19.17 537 +0.17(+0.92%)
Dec 22, 2017 19.00 19.00 19.00 19.00 482 +0.04(+0.20%)
Dec 21, 2017 18.85 18.96 18.85 18.96 5,777 +0.06(+0.33%)
Dec 20, 2017 19.17 19.17 18.90 18.90 291 +0.00(+0.00%)
Dec 19, 2017 18.96 18.97 18.90 18.90 2,007 -0.10(-0.53%)
Dec 18, 2017 19.00 19.00 19.00 19.00 507 +0.05(+0.26%)
Dec 14, 2017 18.95 18.95 18.95 5 -0.11(-0.58%)
Dec 13, 2017 19.06 19.06 19.06 19.06 318 -0.34(-1.73%)
Dec 12, 2017 19.39 19.39 19.39 19.39 409 +0.17(+0.88%)
Dec 11, 2017 19.25 19.25 19.23 19.23 544 -0.17(-0.90%)
Dec 07, 2017 19.40 19.40 19.40 9 +0.10(+0.52%)
Dec 06, 2017 19.22 19.30 19.20 19.30 694 +0.10(+0.51%)
Dec 05, 2017 19.40 19.40 19.20 19.20 668 -0.07(-0.35%)
Nov 30, 2017 19.27 19.27 19.27 54 +0.02(+0.10%)
Nov 29, 2017 19.21 19.30 19.21 19.25 748 +0.19(+0.99%)
Nov 24, 2017 19.06 19.06 19.06 4 +0.00(+0.01%)
Nov 22, 2017 19.15 19.20 19.06 19.06 1,931 -0.19(-0.99%)
Nov 21, 2017 19.25 19.25 19.25 19.25 856 +0.00(+0.00%)
Nov 20, 2017 19.25 19.25 19.25 19.25 166 -0.70(-3.51%)
Nov 16, 2017 19.95 19.95 19.95 142 +0.75(+3.91%)
Nov 15, 2017 19.05 19.20 18.90 19.20 1,155 -0.45(-2.29%)
Nov 14, 2017 19.25 19.65 19.25 19.65 1,346 +0.40(+2.08%)
Nov 13, 2017 18.90 19.55 18.90 19.25 3,800 -0.08(-0.42%)
Nov 10, 2017 19.30 19.33 19.30 19.33 270 +0.01(+0.05%)
Nov 09, 2017 19.32 19.32 19.32 19.32 209 +0.02(+0.10%)
Nov 08, 2017 19.30 19.30 19.30 19.30 286 +0.00(+0.00%)
Nov 07, 2017 19.30 19.30 19.30 19.30 176 +0.00(+0.00%)
Nov 06, 2017 19.30 19.30 19.30 19.30 114 -0.14(-0.72%)
Nov 03, 2017 19.30 19.44 19.30 19.44 742 +0.09(+0.47%)
Nov 02, 2017 19.35 19.35 19.35 19.35 687 +0.10(+0.52%)
Oct 31, 2017 19.25 19.25 19.25 45 -0.25(-1.27%)
Oct 30, 2017 19.80 19.80 19.40 19.50 1,399 -0.25(-1.28%)
Oct 27, 2017 19.75 19.75 19.75 19.75 1,052 +0.00(+0.00%)
Oct 26, 2017 19.75 19.75 19.75 19.75 127 +0.55(+2.86%)
Oct 25, 2017 19.35 19.35 18.80 19.20 9,758 -0.15(-0.78%)
Oct 24, 2017 19.45 19.60 19.35 19.35 1,354 -0.40(-2.03%)
Oct 23, 2017 19.70 19.75 19.70 19.75 517 +0.30(+1.54%)
Oct 20, 2017 19.45 19.45 19.40 19.45 514 -0.14(-0.73%)
Oct 19, 2017 19.34 19.59 19.34 19.59 665 +0.29(+1.52%)
Oct 18, 2017 19.90 19.90 19.30 19.30 654 -0.30(-1.53%)
Oct 13, 2017 19.60 19.60 19.60 44 +0.05(+0.26%)
Oct 12, 2017 19.25 19.55 19.25 19.55 761 +0.30(+1.56%)
Oct 11, 2017 19.45 19.75 19.25 19.25 14,805 -0.25(-1.28%)
Oct 10, 2017 19.75 19.80 19.40 19.50 5,118 -0.10(-0.51%)
Oct 09, 2017 19.60 19.80 19.60 19.60 4,702 -0.55(-2.73%)
Oct 06, 2017 20.10 20.15 20.05 20.15 2,686 +0.89(+4.65%)
Oct 05, 2017 19.25 19.61 19.25 19.25 997 -0.25(-1.26%)
Oct 04, 2017 19.05 20.15 19.05 19.50 5,639 +0.60(+3.17%)
Oct 02, 2017 18.90 230 -0.34(-1.78%)
Sep 27, 2017 19.24 82 -0.26(-1.32%)
Sep 26, 2017 19.45 19.50 19.45 19.50 555 +0.45(+2.34%)
Sep 20, 2017 19.05 146 -0.30(-1.52%)
Sep 19, 2017 19.35 19.35 19.35 19.35 739 +0.25(+1.31%)
Sep 18, 2017 19.50 20.00 19.10 19.10 3,992 -0.70(-3.54%)
Sep 15, 2017 20.05 20.05 19.05 19.80 4,789 +0.20(+1.02%)
Sep 14, 2017 19.70 21.00 19.40 19.60 16,921 +0.00(+0.00%)
Sep 13, 2017 19.60 19.60 19.60 19.60 378 +0.05(+0.26%)
Sep 12, 2017 19.70 20.00 19.55 19.55 902 +0.45(+2.33%)
Sep 11, 2017 19.10 19.95 19.05 19.11 6,154 -0.15(-0.78%)
Sep 08, 2017 19.30 20.70 19.10 19.25 9,343 -0.05(-0.23%)
Sep 07, 2017 19.30 19.30 19.30 19.30 500 +0.00(+0.00%)
Sep 06, 2017 19.30 19.30 19.30 19.30 222 +0.05(+0.26%)
Sep 05, 2017 18.50 19.25 18.50 19.25 1,161 +0.67(+3.59%)
Sep 01, 2017 19.30 19.40 19.30 18.58 1,740 -0.72(-3.72%)
Aug 31, 2017 19.30 19.30 19.30 19.30 185 +0.00(+0.00%)
Aug 30, 2017 19.30 19.30 19.20 19.30 2,123 +0.60(+3.21%)
Aug 29, 2017 18.95 19.00 18.25 18.70 6,331 +0.10(+0.54%)
Aug 25, 2017 18.60 225 +0.75(+4.20%)
Aug 24, 2017 18.70 18.70 16.80 17.85 11,928 -0.80(-4.29%)
Aug 23, 2017 18.20 18.65 18.20 18.65 596 +0.35(+1.91%)
Aug 22, 2017 18.60 18.60 18.30 18.30 1,135 -0.20(-1.08%)
Aug 21, 2017 18.60 18.60 18.50 18.50 578 -0.10(-0.54%)
Aug 18, 2017 19.90 19.90 18.25 18.60 5,271 -1.60(-7.92%)
Aug 17, 2017 20.60 20.60 20.20 20.20 610 -0.30(-1.46%)
Aug 16, 2017 20.35 21.28 20.35 20.50 3,895 -1.23(-5.67%)
Aug 15, 2017 22.50 24.60 21.73 21.73 15,817 -0.77(-3.41%)
Aug 14, 2017 22.50 22.89 22.50 22.50 2,903 +0.50(+2.27%)
Aug 11, 2017 21.60 22.00 21.50 22.00 2,390 +0.00(+0.00%)
Aug 10, 2017 22.00 22.00 22.00 22.00 434 -0.50(-2.22%)
Aug 09, 2017 22.00 22.50 22.00 22.50 1,429 +0.47(+2.12%)
Aug 08, 2017 22.00 22.03 22.00 22.03 2,122 -0.22(-0.98%)
Aug 07, 2017 22.25 22.25 22.25 22.25 838 -0.20(-0.89%)
Aug 04, 2017 22.50 22.50 22.45 22.45 404 +0.45(+2.05%)
Aug 02, 2017 22.00 21 +0.00(+0.00%)
Aug 01, 2017 22.00 22.00 22.00 22.00 471 -0.30(-1.35%)
Jul 31, 2017 20.95 22.30 20.95 22.30 1,286 +0.05(+0.22%)
Jul 28, 2017 20.90 23.55 20.90 22.25 6,139 +1.70(+8.27%)
Jul 27, 2017 20.15 20.60 20.00 20.55 2,639 -0.10(-0.48%)
Jul 26, 2017 19.75 20.80 19.75 20.65 3,403 +0.85(+4.29%)
Jul 25, 2017 19.80 21.00 19.75 19.80 6,865 -0.03(-0.15%)
Jul 21, 2017 19.83 48 -0.17(-0.85%)
Jul 20, 2017 20.00 20.55 19.55 20.00 3,990 +0.50(+2.56%)
Jul 19, 2017 19.50 19.50 19.50 19.50 609 -0.10(-0.51%)
Jul 18, 2017 19.60 19.60 19.60 19.60 197 -0.03(-0.16%)
Jul 17, 2017 19.63 19.63 19.63 19.63 304 +0.03(+0.16%)
Jul 14, 2017 19.60 19.60 19.60 19.60 260 -0.03(-0.14%)
Jul 13, 2017 19.63 19.63 19.63 19.63 270 +0.08(+0.39%)
Jul 12, 2017 19.70 19.70 19.55 19.55 461 -0.29(-1.44%)
Jul 11, 2017 19.84 19.84 19.84 19.84 274 -0.02(-0.08%)
Jul 10, 2017 20.00 20.00 19.85 19.85 1,301 -0.10(-0.50%)
Jul 07, 2017 20.25 20.25 19.95 19.95 921 +0.15(+0.76%)
Jul 06, 2017 19.80 19.80 19.80 19.80 485 +0.20(+1.02%)
Jul 05, 2017 19.60 19.60 19.60 19.60 771 -0.05(-0.25%)
Jul 03, 2017 19.15 19.65 19.10 19.65 758 +0.55(+2.88%)
Jun 30, 2017 19.10 19.10 19.10 19.10 463 -1.20(-5.89%)
Jun 29, 2017 19.60 20.30 19.60 20.30 806 +0.75(+3.81%)
Jun 28, 2017 19.55 19.55 19.55 19.55 834 -0.70(-3.46%)
Jun 27, 2017 20.30 20.55 20.25 20.25 1,484 -0.60(-2.88%)
Jun 26, 2017 19.55 20.85 19.55 20.85 2,149 +1.35(+6.92%)
Jun 23, 2017 19.50 19.50 19.50 19.50 323 -0.08(-0.41%)
Jun 21, 2017 19.58 22 +0.08(+0.41%)
Jun 20, 2017 19.53 20.00 19.50 19.50 1,512 -0.02(-0.10%)
Jun 19, 2017 19.50 19.52 19.50 19.52 871 -0.08(-0.41%)
Jun 16, 2017 21.00 21.00 19.41 19.60 877 -1.25(-6.00%)
Jun 15, 2017 20.85 20.85 20.85 20.85 332 +0.85(+4.25%)
Jun 14, 2017 19.70 20.00 19.70 20.00 448 +1.00(+5.24%)
Jun 13, 2017 19.00 19.00 19.00 19.00 500 -1.05(-5.21%)
Jun 12, 2017 20.20 20.20 19.09 20.05 3,713 -0.25(-1.23%)
Jun 09, 2017 20.30 20.30 20.30 20.30 285 +0.10(+0.50%)
Jun 08, 2017 20.20 20.20 20.20 20.20 640 -0.85(-4.04%)
Jun 07, 2017 21.05 21.05 21.05 21.05 204 +0.50(+2.43%)
Jun 06, 2017 20.50 20.58 20.20 20.55 2,082 +0.00(+0.00%)
Jun 05, 2017 20.90 20.90 20.53 20.55 1,507 -0.45(-2.16%)
Jun 02, 2017 21.14 21.14 20.98 21.00 1,034 -0.20(-0.92%)
Jun 01, 2017 21.00 21.20 20.75 21.20 2,245 +0.04(+0.20%)
May 31, 2017 21.16 21.16 21.16 21.16 116 +0.03(+0.15%)
May 30, 2017 21.20 21.20 21.00 21.12 2,635 -0.23(-1.05%)
May 26, 2017 21.34 21.35 21.34 21.35 1,492 +0.43(+2.04%)
May 25, 2017 21.00 21.02 20.92 20.92 1,162 -0.09(-0.41%)
May 24, 2017 21.13 21.13 21.01 21.01 480 -0.09(-0.43%)
May 23, 2017 21.23 21.23 21.05 21.10 1,254 -0.30(-1.40%)
May 22, 2017 21.40 21.40 21.15 21.40 1,449 -0.05(-0.23%)
May 18, 2017 21.45 51 +0.45(+2.12%)
May 17, 2017 23.80 23.80 20.73 21.00 31,389 -3.89(-15.64%)
May 16, 2017 23.50 24.90 23.50 24.90 2,291 +1.80(+7.79%)
May 15, 2017 23.00 23.50 22.90 23.10 2,879 +0.20(+0.87%)
May 12, 2017 22.30 23.00 22.30 22.90 4,394 +0.60(+2.69%)
May 11, 2017 23.50 23.50 22.30 22.30 620 -1.20(-5.11%)
May 08, 2017 23.50 2 +1.30(+5.86%)
May 05, 2017 23.18 23.18 22.20 22.20 377 -0.05(-0.22%)
May 04, 2017 23.25 23.47 22.00 22.25 3,362 -0.20(-0.89%)
May 03, 2017 22.10 22.49 22.10 22.45 684 +0.40(+1.81%)
May 02, 2017 22.05 22.05 22.05 22.05 506 -1.20(-5.16%)
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.