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 (%)
Sep 30, 2014 15.60 15.69 15.25 15.69 1,454 +0.04(+0.25%)
Sep 26, 2014 15.65 15.65 15.65 15.65 4 +0.01(+0.03%)
Sep 25, 2014 15.64 15.64 15.64 15.64 203 +0.18(+1.16%)
Sep 24, 2014 15.47 15.47 15.47 15.47 142 -0.81(-4.95%)
Sep 23, 2014 16.50 16.50 16.02 16.27 1,403 -0.18(-1.08%)
Sep 22, 2014 16.45 16.45 16.45 16.45 1,100 -0.05(-0.30%)
Sep 19, 2014 16.71 17.04 16.50 16.50 769 -0.37(-2.22%)
Sep 18, 2014 16.87 16.87 16.87 16.87 121 +0.25(+1.53%)
Sep 17, 2014 17.46 17.46 16.62 16.62 2,226 -0.49(-2.84%)
Sep 16, 2014 17.11 17.11 17.11 17.11 150 -0.12(-0.72%)
Sep 15, 2014 17.23 17.23 17.23 17.23 273 +0.00(+0.00%)
Sep 12, 2014 17.22 17.23 17.22 17.23 331 +0.00(+0.00%)
Sep 11, 2014 17.23 17.23 17.23 17.23 16 +0.00(+0.00%)
Sep 10, 2014 16.99 16.99 16.89 17.23 2,684 +0.34(+2.01%)
Sep 09, 2014 16.89 16.89 16.89 16.89 284 +0.30(+1.81%)
Sep 08, 2014 16.59 16.59 16.59 16.59 6 -0.00(-0.02%)
Sep 05, 2014 17.36 17.36 16.59 16.59 570 +0.25(+1.50%)
Sep 04, 2014 16.35 16.35 16.35 16.35 100 +0.32(+1.97%)
Sep 03, 2014 16.77 16.77 16.02 16.03 600 -0.74(-4.40%)
Sep 02, 2014 16.99 16.99 16.04 16.77 4,600 -0.23(-1.35%)
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%)
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.