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 31, 2016 22.56 23.79 22.56 23.40 1,915 +0.20(+0.86%)
Aug 30, 2016 23.19 23.45 23.19 23.20 1,092 +0.42(+1.84%)
Aug 29, 2016 23.10 23.34 22.60 22.78 12,863 -0.12(-0.51%)
Aug 26, 2016 23.25 23.25 22.40 22.90 5,904 -0.30(-1.30%)
Aug 25, 2016 23.96 23.96 23.10 23.20 7,775 -0.55(-2.32%)
Aug 24, 2016 24.62 25.34 23.11 23.75 22,184 -1.03(-4.16%)
Aug 23, 2016 23.40 24.78 23.08 24.78 69,960 +1.57(+6.76%)
Aug 22, 2016 21.00 23.41 20.03 23.21 51,101 +1.71(+7.95%)
Aug 19, 2016 21.09 21.77 21.00 21.50 4,817 -0.80(-3.59%)
Aug 18, 2016 22.90 22.95 21.15 22.30 15,967 +0.05(+0.23%)
Aug 17, 2016 22.25 23.77 21.50 22.25 45,121 +2.35(+11.81%)
Aug 16, 2016 17.45 20.74 17.40 19.90 18,230 +2.29(+13.00%)
Aug 12, 2016 17.40 17.61 17.40 17.61 56 -0.33(-1.86%)
Aug 11, 2016 17.95 17.95 17.94 17.94 898 +0.03(+0.18%)
Aug 10, 2016 17.99 17.99 17.91 17.91 502 +0.03(+0.18%)
Aug 09, 2016 17.41 18.70 17.20 17.88 2,012 +0.30(+1.73%)
Aug 05, 2016 16.99 17.58 17.58 17.58 3,000 +0.59(+3.45%)
Aug 04, 2016 16.55 16.99 16.05 16.99 5,041 +0.29(+1.72%)
Aug 03, 2016 16.68 16.70 16.68 16.70 700 -0.04(-0.22%)
Aug 02, 2016 16.94 16.99 16.55 16.74 3,721 -0.22(-1.30%)
Aug 01, 2016 16.96 16.96 16.96 16.96 317 +0.05(+0.27%)
Jul 28, 2016 16.97 16.97 16.84 16.91 33 -0.06(-0.33%)
Jul 27, 2016 16.55 16.97 16.55 16.97 1,313 +0.08(+0.50%)
Jul 26, 2016 16.96 16.96 16.89 16.89 205 +0.18(+1.07%)
Jul 22, 2016 16.56 16.71 16.71 16.71 600 +0.09(+0.52%)
Jul 19, 2016 16.58 16.93 16.58 16.62 62 +0.07(+0.42%)
Jul 18, 2016 16.58 16.58 16.55 16.55 351 -0.20(-1.19%)
Jul 12, 2016 16.50 16.75 16.75 16.75 2,800 +0.17(+1.01%)
Jul 11, 2016 16.58 16.58 16.58 16.58 100 -0.02(-0.12%)
Jul 08, 2016 15.98 16.60 15.98 16.60 3,182 +0.71(+4.46%)
Jul 07, 2016 15.89 15.89 15.89 15.89 200 +0.19(+1.23%)
Jul 05, 2016 15.72 15.72 15.70 15.70 737 +0.07(+0.44%)
Jul 01, 2016 15.63 15.63 15.63 15.63 1,500 -0.22(-1.38%)
Jun 29, 2016 14.82 16.00 14.82 15.85 141 +0.90(+6.02%)
Jun 27, 2016 15.05 14.95 14.95 14.95 10,900 -0.05(-0.33%)
Jun 24, 2016 15.00 15.00 14.86 15.00 3,563 -0.28(-1.83%)
Jun 23, 2016 15.28 15.28 15.28 15.28 307 +0.13(+0.85%)
Jun 22, 2016 15.40 15.40 15.15 15.15 2,107 -0.07(-0.45%)
Jun 21, 2016 15.20 15.39 15.20 15.22 528 +0.06(+0.40%)
Jun 20, 2016 15.11 15.16 15.11 15.16 420 +0.09(+0.60%)
Jun 17, 2016 15.46 15.90 15.07 15.07 7,683 -0.42(-2.71%)
Jun 15, 2016 15.34 15.49 15.34 15.49 70 +0.33(+2.18%)
Jun 14, 2016 15.28 15.30 14.98 15.16 1,400 -0.04(-0.26%)
Jun 13, 2016 15.25 15.25 15.20 15.20 205 +0.02(+0.11%)
Jun 10, 2016 15.04 15.18 15.01 15.18 675 -0.31(-1.98%)
Jun 09, 2016 15.49 15.49 15.04 15.49 1,165 +0.21(+1.37%)
Jun 07, 2016 15.36 15.28 15.28 15.28 1,100 +0.13(+0.86%)
Jun 06, 2016 15.05 15.48 14.95 15.15 10,686 -0.22(-1.43%)
Jun 03, 2016 15.35 15.40 15.24 15.37 4,290 +0.13(+0.87%)
Jun 02, 2016 15.07 15.31 15.07 15.24 1,118 +0.11(+0.71%)
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.