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 (%)
Aug 29, 2014 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Aug 28, 2014 16.85 17.00 16.85 17.00 442 +0.29(+1.75%)
Aug 26, 2014 15.62 16.71 16.71 16.71 200 -0.15(-0.89%)
Aug 25, 2014 16.86 16.86 16.86 16.86 170 +0.34(+2.04%)
Aug 22, 2014 16.17 17.04 17.04 16.52 399 -0.52(-3.05%)
Aug 21, 2014 16.21 17.04 16.21 17.04 450 +0.45(+2.71%)
Aug 20, 2014 16.59 16.59 16.59 16.59 100 +0.00(+0.00%)
Aug 18, 2014 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 15, 2014 16.65 15.67 16.59 16.59 650 +0.92(+5.87%)
Aug 14, 2014 15.77 16.77 15.65 15.67 11,839 +0.07(+0.45%)
Aug 11, 2014 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Aug 08, 2014 15.57 15.61 15.57 15.60 900 -0.62(-3.82%)
Aug 07, 2014 16.22 16.22 16.22 16.22 24 +0.00(+0.00%)
Aug 06, 2014 16.88 16.88 16.22 16.22 2,500 -0.63(-3.74%)
Aug 05, 2014 16.98 17.98 16.53 16.85 14,042 +0.83(+5.18%)
Aug 04, 2014 16.02 16.02 16.02 16.02 332 -0.73(-4.36%)
Jul 31, 2014 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 25, 2014 16.75 16.75 16.75 16.75 1,000 +0.00(+0.00%)
Jul 24, 2014 16.75 17.35 16.75 16.75 14,400 +0.00(+0.00%)
Jul 22, 2014 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 21, 2014 16.11 16.75 16.11 16.75 5,176 +0.66(+4.13%)
Jul 17, 2014 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jul 14, 2014 16.09 16.09 16.09 16.09 500 -0.81(-4.82%)
Jul 11, 2014 16.01 16.90 16.00 16.90 2,464 -1.40(-7.65%)
Jul 10, 2014 18.30 18.30 18.30 18.30 356 +1.55(+9.25%)
Jul 07, 2014 17.88 16.75 16.75 16.75 3,700 -0.22(-1.30%)
Jul 03, 2014 16.70 16.97 16.97 16.97 5,500 +0.00(+0.00%)
Jul 02, 2014 16.97 16.97 16.97 16.97 1,450 +0.66(+4.05%)
Jul 01, 2014 16.98 16.98 16.00 16.31 936 +0.34(+2.13%)
Jun 27, 2014 15.61 15.97 15.97 15.97 1,600 +0.02(+0.13%)
Jun 26, 2014 16.20 16.20 15.66 15.95 1,561 -0.06(-0.38%)
Jun 25, 2014 15.80 16.09 15.62 16.01 20,435 +0.52(+3.36%)
Jun 24, 2014 16.08 16.12 15.02 15.49 9,987 -0.50(-3.13%)
Jun 23, 2014 15.58 16.11 15.58 15.99 3,648 +0.64(+4.17%)
Jun 20, 2014 15.47 16.35 15.06 15.35 20,648 -0.35(-2.23%)
Jun 19, 2014 16.11 16.11 15.58 15.70 2,898 -0.75(-4.56%)
Jun 18, 2014 15.62 17.67 14.95 16.45 17,509 -0.07(-0.42%)
Jun 17, 2014 16.46 16.52 16.41 16.52 554 -0.26(-1.55%)
Jun 16, 2014 16.48 16.78 16.48 16.78 522 -0.44(-2.56%)
Jun 13, 2014 17.22 17.22 17.22 17.22 18 +0.00(+0.00%)
Jun 12, 2014 16.45 17.22 16.45 17.22 543 +0.67(+4.05%)
Jun 11, 2014 16.55 16.55 16.55 16.55 73 +0.00(+0.00%)
Jun 10, 2014 17.01 17.86 16.32 16.55 1,004 +0.10(+0.61%)
Jun 06, 2014 16.14 17.75 16.06 16.45 8,699 +0.34(+2.11%)
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.