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 27, 2019 15.06 15.06 15.06 0 +0.06(+0.40%)
Sep 26, 2019 15.00 15.00 37 +0.00(+0.00%)
Sep 25, 2019 15.00 15.00 15.00 15.00 173 +0.37(+2.53%)
Sep 24, 2019 14.63 14.63 115 +0.00(+0.00%)
Sep 23, 2019 14.63 14.63 14.63 14.63 218 -0.07(-0.48%)
Sep 20, 2019 15.24 15.24 14.70 14.70 800 -0.50(-3.29%)
Sep 19, 2019 15.97 15.97 15.20 15.20 1,186 -0.07(-0.46%)
Sep 18, 2019 15.27 15.27 15.27 15.27 23 +0.00(+0.00%)
Sep 17, 2019 15.27 15.27 15.27 15.27 498 -1.14(-6.95%)
Sep 16, 2019 16.41 16.41 16.41 16.41 151 +0.79(+5.06%)
Sep 13, 2019 15.62 15.62 15.62 15.62 100 +0.98(+6.69%)
Sep 12, 2019 14.64 14.64 100 +0.00(+0.00%)
Sep 11, 2019 14.64 14.64 14.64 14.64 160 +0.04(+0.27%)
Sep 10, 2019 14.60 14.60 14.60 14.60 75 +0.00(+0.00%)
Sep 06, 2019 14.60 14.60 14.60 0 -0.48(-3.16%)
Sep 05, 2019 15.08 15.08 53 +0.00(+0.00%)
Sep 04, 2019 15.08 15.08 112 +0.00(+0.00%)
Sep 03, 2019 15.00 15.58 14.90 15.08 3,973 -0.19(-1.24%)
Aug 30, 2019 15.27 15.27 15.27 15.27 100 +0.00(+0.00%)
Aug 29, 2019 15.17 15.69 15.17 15.27 2,422 +0.07(+0.45%)
Aug 28, 2019 15.20 15.20 15.20 15.20 377 -0.05(-0.35%)
Aug 27, 2019 15.35 15.66 15.25 15.25 787 -0.25(-1.61%)
Aug 26, 2019 15.50 15.50 15.50 15.50 60 +0.00(+0.00%)
Aug 23, 2019 15.50 15.50 15.50 15.50 100 +0.00(+0.00%)
Aug 22, 2019 15.50 15.50 15.50 15.50 170 -0.25(-1.59%)
Aug 21, 2019 15.75 15.75 15.75 15.75 42 +0.00(+0.00%)
Aug 16, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 15, 2019 15.25 15.98 15.25 15.75 2,694 +0.39(+2.54%)
Aug 14, 2019 16.00 16.22 15.31 15.36 3,931 -1.02(-6.25%)
Aug 13, 2019 16.50 16.50 16.01 16.38 1,679 +0.16(+0.97%)
Aug 12, 2019 15.80 16.23 15.80 16.23 749 +0.93(+6.06%)
Aug 09, 2019 15.30 15.30 15.30 15.30 300 +0.05(+0.33%)
Aug 08, 2019 15.25 15.25 195 +0.00(+0.00%)
Aug 05, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 02, 2019 15.25 15.25 15.25 15.25 900 +0.00(+0.00%)
Aug 01, 2019 15.32 15.32 15.25 15.25 1,533 +0.01(+0.07%)
Jul 31, 2019 15.68 15.68 15.24 15.24 493 -0.36(-2.31%)
Jul 30, 2019 15.60 15.60 15.60 15.60 131 +0.00(+0.00%)
Jul 29, 2019 15.60 15.60 198 +0.00(+0.00%)
Jul 26, 2019 15.60 15.60 15.60 15.60 100 +0.00(+0.00%)
Jul 23, 2019 15.60 15.60 15.60 0 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 15.60 269 -0.16(-0.98%)
Jul 19, 2019 15.70 15.76 15.70 15.76 400 +0.01(+0.03%)
Jul 17, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 16, 2019 15.74 15.75 15.74 15.75 624 +0.15(+0.96%)
Jul 15, 2019 15.60 15.60 15.60 15.60 306 +0.00(+0.00%)
Jul 12, 2019 15.60 15.60 15.60 15.60 100 -0.41(-2.56%)
Jul 11, 2019 15.60 16.01 15.60 16.01 2,336 +0.25(+1.59%)
Jul 10, 2019 15.76 15.76 15.75 15.76 894 -0.23(-1.44%)
Jul 09, 2019 15.99 15.99 15.99 15.99 7 +0.00(+0.00%)
Jul 08, 2019 15.99 15.99 15.99 15.99 7 +0.27(+1.72%)
Jul 05, 2019 16.00 16.00 15.72 15.72 700 +0.22(+1.42%)
Jul 03, 2019 16.20 16.20 15.50 15.50 3,500 -0.83(-5.08%)
Jul 02, 2019 16.33 16.33 300 +0.00(+0.00%)
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.