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 (%)
Jun 29, 2012 13.12 13.12 13.05 13.05 400 -0.30(-2.25%)
Jun 28, 2012 13.37 13.37 13.35 13.35 500 +0.80(+6.37%)
Jun 27, 2012 12.55 12.55 12.55 12.55 400 -0.28(-2.18%)
Jun 26, 2012 12.82 12.83 12.82 12.83 900 +0.07(+0.55%)
Jun 25, 2012 12.56 12.76 12.56 12.76 700 +0.70(+5.80%)
Jun 22, 2012 12.06 12.06 12.06 12.06 100 -0.13(-1.07%)
Jun 21, 2012 12.19 12.19 12.19 12.19 120 -0.21(-1.69%)
Jun 20, 2012 12.30 12.59 12.30 12.40 400 -0.08(-0.64%)
Jun 19, 2012 12.66 12.66 12.20 12.48 1,100 +0.29(+2.38%)
Jun 15, 2012 12.21 12.19 12.19 12.19 500 -0.36(-2.87%)
Jun 13, 2012 11.75 12.55 12.55 12.55 6,000 +0.79(+6.72%)
Jun 12, 2012 12.00 12.00 11.76 11.76 1,883 +0.00(+0.00%)
Jun 11, 2012 12.00 12.00 11.76 11.76 2,252 -0.39(-3.21%)
Jun 08, 2012 12.15 12.18 12.15 12.15 674 +0.15(+1.25%)
Jun 07, 2012 12.57 12.57 12.00 12.00 5,017 -0.38(-3.07%)
Jun 06, 2012 12.38 12.38 12.38 12.38 674 +0.13(+1.06%)
Jun 05, 2012 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Jun 04, 2012 12.25 12.72 12.10 12.25 4,000 +0.00(+0.00%)
Jun 01, 2012 12.78 12.78 12.20 12.25 3,902 -0.10(-0.81%)
May 31, 2012 12.90 12.90 12.35 12.35 2,610 +0.05(+0.41%)
May 30, 2012 12.52 12.52 12.30 12.30 1,500 +0.00(+0.00%)
May 24, 2012 13.22 12.30 12.30 12.30 500 -0.75(-5.75%)
May 23, 2012 13.60 13.64 13.02 13.05 3,652 -0.40(-2.97%)
May 22, 2012 13.45 13.45 13.45 13.45 415 +0.52(+4.02%)
May 21, 2012 12.93 12.93 12.93 12.93 200 -1.17(-8.30%)
May 17, 2012 15.09 14.10 14.10 14.10 1,400 -0.89(-5.91%)
May 16, 2012 13.25 15.49 13.25 14.99 1,400 +2.04(+15.79%)
May 15, 2012 12.72 12.99 12.72 12.94 2,300 +0.44(+3.54%)
May 14, 2012 13.25 13.25 12.50 12.50 864 -0.80(-6.02%)
May 11, 2012 13.30 13.30 13.30 13.30 200 -0.10(-0.75%)
May 10, 2012 13.40 13.40 13.40 13.40 300 +0.00(+0.00%)
May 09, 2012 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
May 08, 2012 13.40 13.40 13.40 13.40 190 +0.00(+0.00%)
May 07, 2012 13.25 13.40 13.25 13.40 1,400 -0.35(-2.55%)
May 04, 2012 13.75 13.75 13.75 13.75 500 +0.00(+0.00%)
May 02, 2012 13.75 13.75 13.75 13.75 100 -0.45(-3.17%)
May 01, 2012 14.31 14.31 14.02 14.20 837 -0.80(-5.33%)
Apr 30, 2012 14.19 15.00 14.07 15.00 900 +0.00(+0.00%)
Apr 25, 2012 15.02 15.00 15.00 15.00 1,300 -0.65(-4.15%)
Apr 23, 2012 15.65 15.65 15.65 15.65 200 +0.33(+2.15%)
Apr 20, 2012 15.33 15.35 15.30 15.32 725 -0.83(-5.14%)
Apr 18, 2012 16.11 16.15 16.15 16.15 400 +0.65(+4.19%)
Apr 17, 2012 14.76 16.70 14.76 15.50 3,296 +0.16(+1.04%)
Apr 12, 2012 16.17 15.34 15.34 15.34 700 -1.16(-7.03%)
Apr 11, 2012 16.50 16.53 16.50 16.50 700 -0.25(-1.49%)
Apr 10, 2012 16.75 16.75 16.75 16.75 200 -0.76(-4.34%)
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.