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, 2019 18.49 18.60 18.49 18.49 1,200 +0.04(+0.21%)
Apr 29, 2019 18.45 18.45 18.45 18.45 100 -0.80(-4.13%)
Apr 25, 2019 19.25 19.25 19.25 0 +0.75(+4.05%)
Apr 24, 2019 18.50 18.50 18.50 18.50 1,884 -0.09(-0.48%)
Apr 22, 2019 18.59 18.59 18.59 0 +0.09(+0.47%)
Apr 18, 2019 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Apr 17, 2019 18.60 18.60 18.50 18.50 564 -0.21(-1.11%)
Apr 16, 2019 18.60 18.90 18.60 18.71 882 -0.03(-0.16%)
Apr 15, 2019 18.74 18.74 18.74 18.74 307 -0.26(-1.37%)
Apr 12, 2019 19.00 19.00 19.00 19.00 300 +0.25(+1.33%)
Apr 11, 2019 18.97 19.00 18.60 18.75 6,775 +0.15(+0.81%)
Apr 10, 2019 18.60 18.60 18.60 18.60 135 +0.00(+0.00%)
Apr 09, 2019 18.60 18.61 18.60 18.60 2,058 +0.00(+0.00%)
Apr 08, 2019 18.61 18.62 18.60 18.60 2,233 -0.02(-0.10%)
Apr 05, 2019 18.62 18.62 18.62 18.62 400 -0.08(-0.44%)
Apr 03, 2019 18.70 18.70 18.70 0 +0.16(+0.85%)
Apr 02, 2019 18.54 18.54 18.54 18.54 258 +0.03(+0.18%)
Apr 01, 2019 19.05 19.05 18.50 18.51 3,492 -0.81(-4.21%)
Mar 29, 2019 18.70 19.32 18.70 19.32 1,600 +0.67(+3.61%)
Mar 28, 2019 18.80 19.01 18.65 18.65 3,661 +0.00(+0.00%)
Mar 27, 2019 18.65 18.65 18.65 18.65 110 -0.40(-2.10%)
Mar 26, 2019 19.05 19.05 19.05 19.05 100 -0.35(-1.80%)
Mar 25, 2019 19.40 19.40 19.40 19.40 227 +0.65(+3.47%)
Mar 22, 2019 18.75 19.17 18.75 18.75 3,500 -0.15(-0.78%)
Mar 21, 2019 19.00 19.24 18.80 18.90 3,684 -0.10(-0.54%)
Mar 19, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Mar 18, 2019 19.00 19.05 19.00 19.00 2,640 +0.00(+0.00%)
Mar 15, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Mar 14, 2019 19.00 19.00 19.00 19.00 20 +0.00(+0.00%)
Mar 13, 2019 19.00 19.00 19.00 19.00 60 +0.00(+0.00%)
Mar 12, 2019 18.75 19.25 18.75 19.00 2,142 +0.12(+0.64%)
Mar 11, 2019 18.88 18.88 257 +0.00(+0.00%)
Mar 08, 2019 18.86 18.88 18.86 18.88 1,600 +0.13(+0.69%)
Mar 07, 2019 18.75 18.75 18.75 18.75 235 +0.00(+0.00%)
Mar 06, 2019 18.96 19.16 18.75 18.75 3,552 -0.69(-3.56%)
Mar 05, 2019 19.44 19.44 19.44 19.44 187 +0.54(+2.87%)
Mar 04, 2019 19.51 19.51 18.75 18.90 2,016 -0.35(-1.82%)
Mar 01, 2019 19.25 19.25 19.25 19.25 100 +0.00(+0.00%)
Feb 28, 2019 19.40 19.40 19.24 19.25 2,149 +0.13(+0.66%)
Feb 27, 2019 19.15 19.35 19.08 19.12 2,014 -0.15(-0.77%)
Feb 26, 2019 19.90 19.90 19.05 19.27 6,370 -0.70(-3.49%)
Feb 25, 2019 19.60 19.97 19.27 19.97 2,318 +0.24(+1.22%)
Feb 22, 2019 19.51 20.32 19.51 19.73 6,200 -0.30(-1.50%)
Feb 21, 2019 20.10 21.09 19.57 20.03 2,919 +0.72(+3.73%)
Feb 20, 2019 20.86 21.49 19.31 19.31 4,850 -1.34(-6.49%)
Feb 19, 2019 20.15 21.31 20.15 20.65 13,946 +0.25(+1.23%)
Feb 15, 2019 20.07 20.40 20.07 20.40 1,100 -0.30(-1.46%)
Feb 14, 2019 20.95 20.98 20.60 20.70 1,218 -0.05(-0.26%)
Feb 13, 2019 20.60 20.94 20.60 20.76 2,719 -0.11(-0.54%)
Feb 12, 2019 20.96 21.45 20.03 20.87 10,308 +0.08(+0.37%)
Feb 11, 2019 20.31 20.79 19.99 20.79 2,260 -0.70(-3.25%)
Feb 08, 2019 21.14 22.27 21.14 21.49 900 +0.50(+2.38%)
Feb 07, 2019 20.78 23.71 20.08 20.99 13,999 +0.10(+0.48%)
Feb 06, 2019 20.59 21.00 19.71 20.89 4,013 +0.44(+2.15%)
Feb 05, 2019 21.90 22.26 20.45 20.45 5,973 -2.00(-8.91%)
Feb 04, 2019 19.39 24.92 19.01 22.45 29,296 +3.45(+18.16%)
Feb 01, 2019 19.00 19.95 18.75 19.00 25,300 +4.09(+27.43%)
Jan 31, 2019 14.91 14.91 14.91 14.91 622 +0.01(+0.07%)
Jan 30, 2019 14.90 14.90 14.90 14.90 36 +0.00(+0.00%)
Jan 29, 2019 15.00 15.03 14.72 14.90 1,622 +0.40(+2.76%)
Jan 28, 2019 14.50 14.50 14.50 14.50 1,336 +0.04(+0.28%)
Jan 25, 2019 14.24 14.46 14.24 14.46 2,000 +0.15(+1.05%)
Jan 24, 2019 14.00 14.41 14.00 14.31 1,198 +0.28(+2.01%)
Jan 23, 2019 14.45 15.00 14.00 14.03 2,775 -0.42(-2.92%)
Jan 22, 2019 14.85 14.85 14.44 14.45 768 -0.35(-2.35%)
Jan 18, 2019 13.21 14.80 13.21 14.80 1,700 +1.39(+10.35%)
Jan 17, 2019 11.54 13.50 11.54 13.41 10,318 +3.06(+29.56%)
Jan 16, 2019 10.35 10.35 10.35 10.35 311 +0.03(+0.29%)
Jan 15, 2019 11.50 11.50 10.08 10.32 4,059 -1.09(-9.53%)
Jan 14, 2019 11.41 11.41 11.41 11.41 13 -0.00(-0.00%)
Jan 11, 2019 11.63 11.63 11.41 11.41 1,100 +0.20(+1.74%)
Jan 10, 2019 11.50 11.50 11.00 11.21 1,362 -0.39(-3.35%)
Jan 09, 2019 11.50 11.60 11.50 11.60 901 +0.28(+2.51%)
Jan 08, 2019 11.45 11.45 11.31 11.32 1,572 +0.12(+1.04%)
Jan 07, 2019 11.01 11.20 11.01 11.20 645 +0.31(+2.85%)
Jan 04, 2019 10.29 11.01 10.29 10.89 1,000 +0.01(+0.09%)
Jan 03, 2019 11.00 11.00 10.88 10.88 592 -0.14(-1.27%)
Jan 02, 2019 11.02 11.04 10.84 11.02 1,892 +0.21(+1.94%)
Dec 31, 2018 11.49 11.49 10.80 10.81 4,700 -0.40(-3.57%)
Dec 28, 2018 11.00 11.35 11.00 11.21 1,800 +0.21(+1.91%)
Dec 27, 2018 11.11 11.11 11.00 11.00 2,739 -0.07(-0.59%)
Dec 26, 2018 11.05 11.07 11.05 11.07 735 -0.89(-7.48%)
Dec 24, 2018 11.96 11.96 11.96 11.96 100 +0.00(+0.00%)
Dec 21, 2018 11.66 11.99 11.66 11.96 800 +0.86(+7.75%)
Dec 20, 2018 11.50 11.50 11.10 11.10 804 -0.40(-3.48%)
Dec 19, 2018 11.78 11.87 11.50 11.50 1,907 +0.00(+0.00%)
Dec 18, 2018 11.74 11.85 11.50 11.50 1,849 -0.90(-7.26%)
Dec 17, 2018 12.22 12.40 12.00 12.40 1,706 +0.40(+3.33%)
Dec 14, 2018 12.00 12.16 11.74 12.00 3,800 -0.08(-0.66%)
Dec 13, 2018 12.25 12.33 11.92 12.08 1,167 -0.42(-3.36%)
Dec 12, 2018 12.50 13.44 12.50 12.50 1,997 +0.48(+3.99%)
Dec 11, 2018 12.02 12.02 12.02 12.02 97 +0.00(+0.00%)
Dec 10, 2018 12.01 12.02 12.00 12.02 768 -0.04(-0.33%)
Dec 07, 2018 12.64 12.64 12.06 12.06 200 -0.06(-0.50%)
Dec 06, 2018 12.12 12.12 12.12 12.12 61 +0.00(+0.00%)
Dec 04, 2018 12.12 12.12 12.12 12.12 200 +0.00(+0.00%)
Dec 03, 2018 12.04 12.14 12.04 12.12 1,100 +0.12(+1.00%)
Nov 30, 2018 12.77 12.77 11.68 12.00 500 +0.73(+6.48%)
Nov 29, 2018 11.69 11.80 11.27 11.27 1,177 +0.31(+2.83%)
Nov 28, 2018 10.80 10.96 10.80 10.96 361 +0.33(+3.10%)
Nov 27, 2018 10.63 10.63 10.63 10.63 59 +0.00(+0.00%)
Nov 26, 2018 10.63 10.63 10.63 10.63 5 +0.00(+0.00%)
Nov 23, 2018 10.63 10.63 10.63 10.63 100 +0.00(+0.00%)
Nov 21, 2018 10.63 10.63 10.63 0 +0.00(+0.00%)
Nov 20, 2018 11.37 11.42 10.63 10.63 1,050 -1.22(-10.30%)
Nov 19, 2018 10.85 11.85 10.53 11.85 5,515 +0.10(+0.85%)
Nov 16, 2018 13.00 13.25 11.51 11.75 4,200 -1.71(-12.70%)
Nov 15, 2018 13.25 13.46 13.25 13.46 759 -0.04(-0.30%)
Nov 14, 2018 15.00 15.20 13.29 13.50 4,180 -2.45(-15.38%)
Nov 13, 2018 15.66 15.95 15.66 15.95 203 +0.25(+1.61%)
Nov 12, 2018 15.70 15.70 15.70 15.70 74 +0.00(+0.00%)
Nov 09, 2018 15.70 15.70 15.70 15.70 100 -0.33(-2.07%)
Nov 08, 2018 16.03 16.03 16.03 16.03 12 +0.00(+0.00%)
Nov 07, 2018 16.03 16.03 16.03 16.03 51 +0.00(+0.00%)
Nov 06, 2018 16.35 16.35 16.03 16.03 1,069 +0.13(+0.83%)
Nov 05, 2018 15.90 15.90 15.90 15.90 15 +0.00(+0.00%)
Nov 02, 2018 15.90 15.90 15.90 15.90 100 -0.02(-0.13%)
Nov 01, 2018 15.92 15.92 15.92 15.92 18 +0.00(+0.00%)
Oct 31, 2018 15.92 15.92 18 +0.00(+0.00%)
Oct 30, 2018 15.59 15.92 15.55 15.92 390 +0.22(+1.40%)
Oct 29, 2018 15.69 15.86 15.69 15.70 1,571 -0.03(-0.19%)
Oct 26, 2018 15.73 15.73 15.73 15.73 100 +0.00(+0.02%)
Oct 25, 2018 16.00 16.00 15.73 15.73 535 -0.22(-1.40%)
Oct 24, 2018 16.00 16.00 15.92 15.95 528 +0.20(+1.27%)
Oct 23, 2018 15.75 15.75 15.75 15.75 17 +0.00(+0.00%)
Oct 22, 2018 15.75 15.75 15.75 15.75 8 +0.00(+0.00%)
Oct 19, 2018 15.75 15.75 15.75 15.75 100 +0.00(+0.00%)
Oct 18, 2018 15.75 15.75 15.75 15.75 137 -0.25(-1.56%)
Oct 17, 2018 16.00 16.00 16.00 16.00 1 +0.00(+0.00%)
Oct 16, 2018 16.22 16.30 16.00 16.00 1,534 +0.25(+1.59%)
Oct 15, 2018 15.75 15.75 15.75 15.75 7 +0.00(+0.00%)
Oct 12, 2018 15.75 15.75 15.75 15.75 1,600 -0.19(-1.19%)
Oct 11, 2018 15.94 15.94 15.94 15.94 39 +0.00(+0.00%)
Oct 10, 2018 15.94 15.94 232 +0.00(+0.00%)
Oct 09, 2018 15.94 15.94 15.94 15.94 473 +0.03(+0.19%)
Oct 08, 2018 15.91 15.91 15.91 15.91 230 +0.11(+0.70%)
Oct 05, 2018 16.15 16.15 15.80 15.80 600 -0.15(-0.94%)
Oct 04, 2018 15.95 15.95 15.95 15.95 120 -0.25(-1.54%)
Oct 03, 2018 16.20 16.20 46 +0.00(+0.00%)
Oct 02, 2018 16.20 16.20 16.20 16.20 583 -0.20(-1.22%)
Oct 01, 2018 15.72 16.40 15.72 16.40 1,152 +0.15(+0.92%)
Sep 28, 2018 16.25 16.25 16.25 16.25 100 +0.00(+0.00%)
Sep 27, 2018 16.40 16.85 16.25 16.25 5,760 -0.15(-0.91%)
Sep 26, 2018 16.40 16.40 82 +0.00(+0.00%)
Sep 25, 2018 16.40 16.40 16.40 16.40 110 +0.00(+0.00%)
Sep 24, 2018 16.48 17.25 16.40 16.40 1,526 -0.90(-5.20%)
Sep 21, 2018 16.15 17.30 16.10 17.30 1,400 +0.98(+5.99%)
Sep 20, 2018 16.75 17.02 16.32 16.32 3,023 -0.28(-1.67%)
Sep 19, 2018 16.39 16.60 16.39 16.60 2,980 +0.05(+0.30%)
Sep 18, 2018 16.61 16.79 16.50 16.55 2,915 +0.35(+2.16%)
Sep 17, 2018 16.60 16.60 16.00 16.20 4,340 +0.02(+0.12%)
Sep 14, 2018 16.92 16.92 16.17 16.18 4,200 -0.32(-1.94%)
Sep 13, 2018 16.35 16.80 16.00 16.50 6,776 +0.50(+3.12%)
Sep 12, 2018 15.70 16.00 15.70 16.00 1,730 +0.25(+1.59%)
Sep 11, 2018 16.05 16.05 15.75 15.75 514 -0.60(-3.67%)
Sep 10, 2018 16.35 16.35 32 +0.00(+0.00%)
Sep 07, 2018 16.35 16.35 16.35 16.35 100 +0.00(+0.00%)
Sep 06, 2018 16.25 16.35 16.25 16.35 1,038 -0.21(-1.29%)
Sep 05, 2018 16.55 16.67 16.25 16.56 2,747 -0.14(-0.81%)
Sep 04, 2018 16.69 16.85 16.55 16.70 2,727 -0.30(-1.77%)
Aug 31, 2018 17.00 17.00 17.00 0 -0.28(-1.65%)
Aug 30, 2018 17.50 17.86 17.25 17.28 18,965 +0.21(+1.26%)
Aug 29, 2018 15.50 17.86 15.50 17.07 47,247 +1.37(+8.73%)
Aug 28, 2018 16.42 16.50 15.70 15.70 3,186 -1.00(-5.99%)
Aug 27, 2018 16.30 16.75 16.05 16.70 5,730 +0.58(+3.60%)
Aug 24, 2018 15.91 16.20 15.87 16.12 3,100 -0.08(-0.49%)
Aug 23, 2018 16.52 16.80 16.20 16.20 3,499 +0.20(+1.25%)
Aug 22, 2018 15.87 16.20 15.87 16.00 3,155 -0.15(-0.93%)
Aug 21, 2018 16.50 16.50 16.15 16.15 1,441 -0.15(-0.92%)
Aug 20, 2018 17.15 17.29 16.30 16.30 3,997 -0.85(-4.96%)
Aug 17, 2018 16.83 17.15 16.40 17.15 3,200 +0.40(+2.39%)
Aug 16, 2018 17.01 17.01 16.38 16.75 3,341 -0.18(-1.09%)
Aug 15, 2018 16.95 17.14 16.70 16.93 4,249 +0.69(+4.27%)
Aug 14, 2018 16.00 16.24 15.50 16.24 2,899 +0.43(+2.75%)
Aug 13, 2018 15.50 16.65 15.50 15.81 10,261 -0.49(-3.02%)
Aug 10, 2018 16.07 16.40 15.85 16.30 5,000 -0.10(-0.61%)
Aug 09, 2018 16.50 16.73 16.40 16.40 5,780 +0.10(+0.61%)
Aug 08, 2018 15.88 16.35 15.81 16.30 5,413 -0.25(-1.51%)
Aug 07, 2018 16.74 16.82 16.55 16.55 5,402 +0.27(+1.64%)
Aug 06, 2018 16.00 16.45 15.50 16.28 5,837 +0.08(+0.51%)
Aug 03, 2018 16.69 16.95 16.00 16.20 3,000 -0.10(-0.61%)
Aug 02, 2018 15.88 16.30 15.88 16.30 3,704 +0.05(+0.33%)
Aug 01, 2018 16.25 16.25 3 +0.00(+0.00%)
Jul 31, 2018 16.25 16.25 16.25 16.25 30 +0.00(+0.00%)
Jul 30, 2018 16.50 16.50 16.25 16.25 1,027 +0.27(+1.66%)
Jul 27, 2018 15.98 15.98 15.98 15.98 300 -0.12(-0.75%)
Jul 26, 2018 16.15 16.15 16.10 16.10 2,352 -0.05(-0.31%)
Jul 25, 2018 15.85 16.15 15.85 16.15 401 -0.50(-3.00%)
Jul 24, 2018 16.65 16.84 16.65 542 -0.19(-1.11%)
Jul 23, 2018 16.65 16.84 16.65 16.84 1,393 -0.11(-0.66%)
Jul 20, 2018 16.95 16.95 16.95 16.95 188 -0.30(-1.74%)
Jul 19, 2018 17.19 17.30 17.19 17.25 2,582 +0.34(+2.04%)
Jul 18, 2018 17.05 17.05 16.91 16.91 2,039 +0.11(+0.63%)
Jul 17, 2018 16.50 16.97 16.50 16.80 887 +0.40(+2.44%)
Jul 16, 2018 16.15 16.40 16.10 16.40 882 +0.15(+0.92%)
Jul 13, 2018 16.40 16.40 16.25 16.25 202 -0.15(-0.92%)
Jul 12, 2018 16.64 16.64 16.40 16.40 3,251 +0.00(+0.00%)
Jul 05, 2018 16.40 16.40 16.40 2 +0.30(+1.86%)
Jun 29, 2018 16.10 16.10 16.10 0 -0.05(-0.31%)
Jun 27, 2018 16.15 16.15 16.15 10 -0.23(-1.40%)
Jun 26, 2018 16.30 16.40 16.30 16.38 881 +0.13(+0.80%)
Jun 22, 2018 16.25 16.25 16.25 2 -0.05(-0.31%)
Jun 20, 2018 16.30 16.30 16.30 4 -0.40(-2.40%)
Jun 18, 2018 16.70 16.70 16.70 160 +0.35(+2.14%)
Jun 13, 2018 16.35 16.35 16.35 443 -0.15(-0.91%)
Jun 12, 2018 16.50 16.50 16.32 16.50 2,256 -0.14(-0.83%)
Jun 11, 2018 16.00 16.64 16.00 16.64 1,529 +0.34(+2.07%)
Jun 08, 2018 16.75 16.75 16.30 16.30 7,286 -0.72(-4.23%)
Jun 07, 2018 17.02 17.02 17.02 17.02 519 +0.37(+2.22%)
Jun 06, 2018 16.65 16.65 16.65 16.65 162 -0.10(-0.60%)
Jun 05, 2018 16.75 16.75 16.75 16.75 1,070 -0.02(-0.15%)
May 30, 2018 16.77 16.77 16.77 162 -0.32(-1.86%)
May 29, 2018 16.65 17.09 16.65 17.09 780 +0.19(+1.14%)
May 24, 2018 16.90 16.90 16.90 0 -0.04(-0.25%)
May 23, 2018 16.89 16.94 16.89 16.94 332 +0.24(+1.46%)
May 22, 2018 16.75 16.75 16.70 16.70 503 -0.25(-1.47%)
May 21, 2018 17.00 17.20 16.95 16.95 5,366 -0.05(-0.29%)
May 18, 2018 17.00 17.00 17.00 17.00 241 +0.00(+0.00%)
May 17, 2018 17.45 17.50 17.00 17.00 1,401 +0.00(+0.00%)
May 16, 2018 16.90 17.05 16.55 17.00 3,955 -1.15(-6.34%)
May 04, 2018 18.15 18.15 18.15 10 -0.25(-1.36%)
May 03, 2018 18.05 18.40 18.05 18.40 802 -0.39(-2.05%)
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.