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, 2018 18.96 18.96 18.96 100 +0.06(+0.31%)
Apr 27, 2018 18.95 18.95 18.85 18.90 811 +0.45(+2.44%)
Apr 26, 2018 18.45 18.45 18.45 18.45 256 +0.04(+0.24%)
Apr 25, 2018 18.90 18.90 18.41 18.41 617 -0.54(-2.88%)
Apr 24, 2018 19.00 19.08 18.91 18.95 1,473 -0.05(-0.24%)
Apr 23, 2018 19.00 19.00 19.00 19.00 500 +0.30(+1.58%)
Apr 20, 2018 18.45 18.70 18.45 18.70 362 +0.25(+1.36%)
Apr 19, 2018 18.39 18.45 18.39 18.45 407 +0.03(+0.18%)
Apr 18, 2018 18.45 18.45 18.42 18.42 832 -0.00(-0.03%)
Apr 17, 2018 18.43 18.43 18.42 18.42 662 -0.00(-0.02%)
Apr 16, 2018 18.45 18.45 18.42 18.43 314 -0.02(-0.14%)
Apr 13, 2018 18.45 18.50 18.45 18.45 1,496 -0.05(-0.27%)
Apr 11, 2018 18.50 18.50 18.50 7 -0.25(-1.36%)
Apr 05, 2018 18.75 18.75 18.75 49 -0.39(-2.06%)
Apr 04, 2018 19.95 19.95 19.15 19.15 1,058 +0.15(+0.79%)
Apr 03, 2018 19.70 19.70 19.00 19.00 5,910 -0.38(-1.94%)
Apr 02, 2018 19.70 19.70 19.38 19.38 624 -0.32(-1.65%)
Mar 28, 2018 19.70 19.70 19.70 0 -0.05(-0.25%)
Mar 26, 2018 19.75 19.75 19.75 21 +0.55(+2.86%)
Mar 21, 2018 19.20 19.20 19.20 42 -0.05(-0.29%)
Mar 20, 2018 19.25 19.25 19.25 19.25 649 -0.25(-1.26%)
Mar 16, 2018 19.50 19.50 19.50 25 +0.04(+0.21%)
Mar 15, 2018 19.50 19.50 19.46 19.46 202 -0.44(-2.21%)
Mar 14, 2018 19.90 19.90 19.90 19.90 1,103 +0.65(+3.38%)
Mar 13, 2018 19.25 19.25 19.25 19.25 201 -0.50(-2.53%)
Mar 09, 2018 19.75 19.75 19.75 36 +0.00(+0.00%)
Mar 08, 2018 19.75 19.75 19.75 19.75 114 +0.35(+1.78%)
Feb 28, 2018 19.40 19.40 19.40 267 -0.10(-0.49%)
Feb 26, 2018 19.50 19.50 19.50 19 +0.40(+2.09%)
Feb 23, 2018 19.10 19.10 19.10 19.10 573 +0.10(+0.53%)
Feb 22, 2018 19.00 19.00 19.00 19.00 406 +0.10(+0.53%)
Feb 16, 2018 18.90 18.90 18.90 5 +0.50(+2.69%)
Feb 15, 2018 18.50 18.50 18.40 18.40 801 -0.14(-0.74%)
Feb 14, 2018 18.54 18.54 18.54 18.54 104 -0.21(-1.11%)
Feb 13, 2018 19.00 19.00 18.75 18.75 505 -0.25(-1.32%)
Feb 12, 2018 19.00 19.00 19.00 19.00 120 +0.10(+0.53%)
Feb 09, 2018 18.50 18.90 18.40 18.90 3,808 +0.24(+1.28%)
Feb 08, 2018 18.66 18.66 18.66 18.66 338 +0.21(+1.14%)
Feb 07, 2018 18.45 18.84 18.45 18.45 1,646 -0.11(-0.59%)
Feb 06, 2018 19.15 19.15 18.55 18.56 2,004 -0.69(-3.57%)
Feb 05, 2018 19.25 19.25 19.25 19.25 965 -0.00(-0.01%)
Feb 02, 2018 19.25 19.25 19.25 19.25 378 -0.10(-0.52%)
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.