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, 2014 18.00 18.24 18.00 18.00 3,100 -0.22(-1.21%)
Apr 29, 2014 18.90 18.94 18.02 18.22 1,644 +0.37(+2.07%)
Apr 28, 2014 17.86 17.86 17.85 17.85 854 -0.37(-2.03%)
Apr 24, 2014 18.22 18.22 18.22 18.22 100 -0.41(-2.20%)
Apr 23, 2014 18.52 18.63 18.50 18.63 1,300 -0.08(-0.43%)
Apr 22, 2014 18.57 18.73 18.57 18.71 800 +0.11(+0.59%)
Apr 21, 2014 18.95 18.95 18.50 18.60 2,925 +0.22(+1.20%)
Apr 17, 2014 18.35 18.38 18.38 18.38 2,700 +1.43(+8.44%)
Apr 16, 2014 18.46 18.46 16.92 16.95 3,535 -0.21(-1.23%)
Apr 15, 2014 17.17 17.17 17.16 17.16 790 -0.90(-4.98%)
Apr 14, 2014 18.97 18.97 18.06 18.06 250 +0.66(+3.79%)
Apr 10, 2014 17.40 17.40 17.40 17.40 0 -1.45(-7.69%)
Apr 09, 2014 17.81 18.85 17.77 18.85 402 -0.26(-1.36%)
Apr 08, 2014 18.50 19.11 18.50 19.11 552 +1.10(+6.11%)
Apr 03, 2014 18.01 18.01 18.01 18.01 100 -1.50(-7.69%)
Apr 02, 2014 19.51 19.51 19.51 19.51 28 +0.00(+0.00%)
Apr 01, 2014 19.51 19.51 19.51 19.51 126 +0.00(+0.00%)
Mar 31, 2014 19.49 20.00 19.49 19.51 1,046 +0.01(+0.05%)
Mar 27, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 24, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 21, 2014 19.50 19.50 19.50 19.50 520 +0.00(+0.00%)
Mar 20, 2014 19.50 19.50 19.50 19.50 596 -0.01(-0.05%)
Mar 19, 2014 19.51 19.51 19.51 19.51 510 -0.03(-0.15%)
Mar 18, 2014 20.35 20.35 19.50 19.54 1,906 -0.81(-3.98%)
Mar 17, 2014 20.35 20.35 20.35 20.35 41 +0.00(+0.00%)
Mar 13, 2014 20.35 20.35 20.35 20.35 1,000 -0.85(-4.01%)
Mar 12, 2014 21.20 21.20 21.20 21.20 111 -0.18(-0.84%)
Mar 11, 2014 20.00 21.38 19.80 21.38 4,110 +1.43(+7.17%)
Mar 10, 2014 19.95 19.95 19.95 19.95 5 +0.00(+0.00%)
Mar 07, 2014 20.50 20.50 18.96 19.95 940 -0.05(-0.25%)
Mar 06, 2014 20.00 20.00 20.00 20.00 200 +0.20(+1.02%)
Mar 05, 2014 21.43 21.43 19.80 19.80 600 -0.15(-0.76%)
Mar 03, 2014 19.99 19.95 19.95 19.95 300 -0.04(-0.20%)
Feb 27, 2014 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Feb 26, 2014 18.95 19.99 18.95 19.99 309 +1.04(+5.49%)
Feb 25, 2014 19.05 20.25 18.95 18.95 977 -1.06(-5.28%)
Feb 24, 2014 20.01 20.01 20.01 20.01 223 +0.95(+4.96%)
Feb 21, 2014 18.92 19.06 18.92 19.06 763 -0.93(-4.65%)
Feb 20, 2014 19.99 19.99 19.99 19.99 100 +1.11(+5.87%)
Feb 19, 2014 18.88 18.88 18.88 18.88 228 -0.12(-0.63%)
Feb 18, 2014 19.00 19.00 19.00 19.00 145 -0.69(-3.49%)
Feb 14, 2014 19.69 19.69 19.69 19.69 500 +1.69(+9.38%)
Feb 12, 2014 20.00 18.00 18.00 18.00 1,100 -2.30(-11.33%)
Feb 11, 2014 20.20 20.30 20.00 20.30 1,400 +0.10(+0.50%)
Feb 10, 2014 20.20 20.20 20.20 20.20 300 +0.30(+1.51%)
Feb 07, 2014 19.90 19.90 19.90 19.90 606 +0.00(+0.00%)
Feb 06, 2014 19.90 19.90 19.90 19.90 1 +0.00(+0.00%)
Feb 05, 2014 19.81 19.90 19.60 19.90 577 +0.09(+0.45%)
Feb 04, 2014 20.21 20.21 19.81 19.81 1,316 -0.64(-3.13%)
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.