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 (%)
Apr 30, 2012 14.19 15.00 14.07 15.00 900 +0.00(+0.00%)
Apr 25, 2012 15.02 15.00 15.00 15.00 1,300 -0.65(-4.15%)
Apr 23, 2012 15.65 15.65 15.65 15.65 200 +0.33(+2.15%)
Apr 20, 2012 15.33 15.35 15.30 15.32 725 -0.83(-5.14%)
Apr 18, 2012 16.11 16.15 16.15 16.15 400 +0.65(+4.19%)
Apr 17, 2012 14.76 16.70 14.76 15.50 3,296 +0.16(+1.04%)
Apr 12, 2012 16.17 15.34 15.34 15.34 700 -1.16(-7.03%)
Apr 11, 2012 16.50 16.53 16.50 16.50 700 -0.25(-1.49%)
Apr 10, 2012 16.75 16.75 16.75 16.75 200 -0.76(-4.34%)
Apr 03, 2012 17.35 17.51 17.51 17.51 600 +0.39(+2.28%)
Mar 29, 2012 17.46 17.12 17.12 17.12 9,200 -0.10(-0.58%)
Mar 28, 2012 17.67 17.67 17.22 17.22 500 +0.04(+0.23%)
Mar 23, 2012 17.51 17.18 17.18 17.18 1,200 -0.51(-2.88%)
Mar 22, 2012 18.16 18.16 17.55 17.69 2,023 -0.58(-3.17%)
Mar 20, 2012 18.13 18.27 18.27 18.27 700 -0.25(-1.32%)
Mar 19, 2012 19.02 19.02 18.52 18.52 1,400 -0.55(-2.91%)
Mar 16, 2012 20.00 20.00 19.06 19.07 1,400 -1.33(-6.52%)
Mar 15, 2012 20.11 21.94 19.95 20.40 15,892 +0.40(+2.00%)
Mar 14, 2012 18.85 20.60 18.82 20.00 9,499 +1.50(+8.08%)
Mar 13, 2012 18.50 18.50 17.68 18.50 9,345 -0.50(-2.61%)
Mar 12, 2012 18.20 19.90 18.12 19.00 8,635 +1.10(+6.15%)
Mar 09, 2012 15.90 17.90 15.90 17.90 1,126 +2.21(+14.09%)
Mar 07, 2012 15.27 15.69 15.69 15.69 7,500 +0.69(+4.60%)
Mar 06, 2012 14.76 15.00 14.76 15.00 800 +0.24(+1.63%)
Mar 05, 2012 13.37 14.95 13.37 14.76 2,829 +1.46(+10.98%)
Mar 02, 2012 13.06 13.40 13.00 13.30 2,147 +0.59(+4.64%)
Mar 01, 2012 12.65 12.71 12.65 12.71 300 -0.56(-4.22%)
Feb 29, 2012 12.95 15.30 12.95 13.27 8,801 +0.38(+2.95%)
Feb 28, 2012 13.17 14.19 12.00 12.89 98,865 +0.14(+1.10%)
Feb 27, 2012 12.75 12.75 12.75 12.75 200 -0.43(-3.26%)
Feb 24, 2012 13.09 13.19 13.09 13.18 1,397 +0.58(+4.60%)
Feb 22, 2012 12.60 12.60 12.60 12.60 3,200 -0.55(-4.18%)
Feb 21, 2012 12.95 13.15 12.33 13.15 800 +0.78(+6.31%)
Feb 17, 2012 12.35 12.40 12.35 12.37 5,209 +0.00(+0.00%)
Feb 16, 2012 12.40 12.44 12.37 12.37 10,079 -0.08(-0.64%)
Feb 15, 2012 12.33 12.45 12.33 12.45 10,505 +0.09(+0.73%)
Feb 13, 2012 12.26 12.36 12.36 12.36 8,900 +0.01(+0.08%)
Feb 10, 2012 11.93 12.35 11.93 12.35 31,791 +0.39(+3.26%)
Feb 09, 2012 12.00 12.00 11.92 11.96 6,969 +0.04(+0.34%)
Feb 08, 2012 12.00 12.00 11.91 11.92 6,550 -0.03(-0.25%)
Feb 07, 2012 11.92 11.95 11.92 11.95 498 -0.03(-0.25%)
Feb 03, 2012 11.98 11.98 11.98 11.98 1,700 +0.00(+0.00%)
Feb 02, 2012 12.06 12.22 11.98 11.98 1,100 +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.