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, 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%)
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.