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, 2019 18.49 18.60 18.49 18.49 1,200 +0.04(+0.21%)
Apr 29, 2019 18.45 18.45 18.45 18.45 100 -0.80(-4.13%)
Apr 25, 2019 19.25 19.25 19.25 0 +0.75(+4.05%)
Apr 24, 2019 18.50 18.50 18.50 18.50 1,884 -0.09(-0.48%)
Apr 22, 2019 18.59 18.59 18.59 0 +0.09(+0.47%)
Apr 18, 2019 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Apr 17, 2019 18.60 18.60 18.50 18.50 564 -0.21(-1.11%)
Apr 16, 2019 18.60 18.90 18.60 18.71 882 -0.03(-0.16%)
Apr 15, 2019 18.74 18.74 18.74 18.74 307 -0.26(-1.37%)
Apr 12, 2019 19.00 19.00 19.00 19.00 300 +0.25(+1.33%)
Apr 11, 2019 18.97 19.00 18.60 18.75 6,775 +0.15(+0.81%)
Apr 10, 2019 18.60 18.60 18.60 18.60 135 +0.00(+0.00%)
Apr 09, 2019 18.60 18.61 18.60 18.60 2,058 +0.00(+0.00%)
Apr 08, 2019 18.61 18.62 18.60 18.60 2,233 -0.02(-0.10%)
Apr 05, 2019 18.62 18.62 18.62 18.62 400 -0.08(-0.44%)
Apr 03, 2019 18.70 18.70 18.70 0 +0.16(+0.85%)
Apr 02, 2019 18.54 18.54 18.54 18.54 258 +0.03(+0.18%)
Apr 01, 2019 19.05 19.05 18.50 18.51 3,492 -0.81(-4.21%)
Mar 29, 2019 18.70 19.32 18.70 19.32 1,600 +0.67(+3.61%)
Mar 28, 2019 18.80 19.01 18.65 18.65 3,661 +0.00(+0.00%)
Mar 27, 2019 18.65 18.65 18.65 18.65 110 -0.40(-2.10%)
Mar 26, 2019 19.05 19.05 19.05 19.05 100 -0.35(-1.80%)
Mar 25, 2019 19.40 19.40 19.40 19.40 227 +0.65(+3.47%)
Mar 22, 2019 18.75 19.17 18.75 18.75 3,500 -0.15(-0.78%)
Mar 21, 2019 19.00 19.24 18.80 18.90 3,684 -0.10(-0.54%)
Mar 19, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Mar 18, 2019 19.00 19.05 19.00 19.00 2,640 +0.00(+0.00%)
Mar 15, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Mar 14, 2019 19.00 19.00 19.00 19.00 20 +0.00(+0.00%)
Mar 13, 2019 19.00 19.00 19.00 19.00 60 +0.00(+0.00%)
Mar 12, 2019 18.75 19.25 18.75 19.00 2,142 +0.12(+0.64%)
Mar 11, 2019 18.88 18.88 257 +0.00(+0.00%)
Mar 08, 2019 18.86 18.88 18.86 18.88 1,600 +0.13(+0.69%)
Mar 07, 2019 18.75 18.75 18.75 18.75 235 +0.00(+0.00%)
Mar 06, 2019 18.96 19.16 18.75 18.75 3,552 -0.69(-3.56%)
Mar 05, 2019 19.44 19.44 19.44 19.44 187 +0.54(+2.87%)
Mar 04, 2019 19.51 19.51 18.75 18.90 2,016 -0.35(-1.82%)
Mar 01, 2019 19.25 19.25 19.25 19.25 100 +0.00(+0.00%)
Feb 28, 2019 19.40 19.40 19.24 19.25 2,149 +0.13(+0.66%)
Feb 27, 2019 19.15 19.35 19.08 19.12 2,014 -0.15(-0.77%)
Feb 26, 2019 19.90 19.90 19.05 19.27 6,370 -0.70(-3.49%)
Feb 25, 2019 19.60 19.97 19.27 19.97 2,318 +0.24(+1.22%)
Feb 22, 2019 19.51 20.32 19.51 19.73 6,200 -0.30(-1.50%)
Feb 21, 2019 20.10 21.09 19.57 20.03 2,919 +0.72(+3.73%)
Feb 20, 2019 20.86 21.49 19.31 19.31 4,850 -1.34(-6.49%)
Feb 19, 2019 20.15 21.31 20.15 20.65 13,946 +0.25(+1.23%)
Feb 15, 2019 20.07 20.40 20.07 20.40 1,100 -0.30(-1.46%)
Feb 14, 2019 20.95 20.98 20.60 20.70 1,218 -0.05(-0.26%)
Feb 13, 2019 20.60 20.94 20.60 20.76 2,719 -0.11(-0.54%)
Feb 12, 2019 20.96 21.45 20.03 20.87 10,308 +0.08(+0.37%)
Feb 11, 2019 20.31 20.79 19.99 20.79 2,260 -0.70(-3.25%)
Feb 08, 2019 21.14 22.27 21.14 21.49 900 +0.50(+2.38%)
Feb 07, 2019 20.78 23.71 20.08 20.99 13,999 +0.10(+0.48%)
Feb 06, 2019 20.59 21.00 19.71 20.89 4,013 +0.44(+2.15%)
Feb 05, 2019 21.90 22.26 20.45 20.45 5,973 -2.00(-8.91%)
Feb 04, 2019 19.39 24.92 19.01 22.45 29,296 +3.45(+18.16%)
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.