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 (%)
Oct 30, 2009 11.75 11.75 11.00 11.00 2,000 -1.00(-8.33%)
Oct 28, 2009 12.00 12.00 12.00 12.00 0 +0.95(+8.60%)
Oct 23, 2009 11.05 11.05 11.05 11.05 0 -0.95(-7.92%)
Oct 22, 2009 12.95 12.95 12.00 12.00 1,600 -0.20(-1.64%)
Oct 21, 2009 13.04 13.04 12.11 12.20 1,100 +1.31(+12.00%)
Oct 20, 2009 12.69 12.69 10.89 10.89 1,000 -2.36(-17.79%)
Oct 16, 2009 12.50 13.25 13.25 13.25 2,200 +0.68(+5.41%)
Oct 15, 2009 11.90 12.75 11.51 12.57 8,688 +0.67(+5.63%)
Oct 13, 2009 11.90 11.90 11.90 11.90 200 +0.29(+2.53%)
Oct 12, 2009 10.72 11.61 10.54 11.61 10,600 +1.04(+9.80%)
Oct 09, 2009 10.00 11.80 10.000 10.57 4,572 +0.77(+7.86%)
Oct 07, 2009 9.800 9.800 9.800 9.800 0 +0.04(+0.41%)
Oct 02, 2009 9.760 9.760 9.760 9.760 0 -1.04(-9.63%)
Sep 30, 2009 10.80 10.80 10.80 10.80 0 +0.90(+9.09%)
Sep 25, 2009 10.70 9.900 9.900 9.900 2,100 -0.80(-7.48%)
Sep 24, 2009 10.20 10.70 9.760 10.70 2,300 +0.05(+0.47%)
Sep 23, 2009 10.56 10.65 10.56 10.65 1,100 +0.45(+4.41%)
Sep 18, 2009 10.20 10.20 10.20 10.20 600 -0.21(-2.02%)
Sep 17, 2009 10.35 10.60 10.35 10.41 5,400 -0.08(-0.76%)
Sep 16, 2009 10.30 10.87 8.800 10.49 17,800 +0.64(+6.51%)
Sep 14, 2009 9.480 9.848 9.848 9.848 2,000 +0.66(+7.21%)
Sep 08, 2009 9.000 9.186 9.186 9.186 2,200 +0.19(+2.07%)
Sep 03, 2009 8.950 9.000 9.000 9.000 300 -0.15(-1.64%)
Aug 28, 2009 9.150 9.150 9.150 9.150 0 -0.05(-0.54%)
Aug 27, 2009 9.400 9.400 9.200 9.200 400 -0.20(-2.13%)
Aug 24, 2009 9.750 9.400 9.400 9.400 2,000 -0.35(-3.59%)
Aug 21, 2009 9.600 9.840 9.600 9.750 2,014 +0.16(+1.67%)
Aug 20, 2009 9.590 9.590 9.590 9.590 1,200 +0.40(+4.35%)
Aug 19, 2009 9.380 9.380 9.190 9.190 600 -0.19(-2.03%)
Aug 18, 2009 9.380 9.380 9.380 9.380 1,000 +0.46(+5.16%)
Aug 17, 2009 9.310 9.310 8.840 8.920 2,100 -0.52(-5.51%)
Aug 14, 2009 9.440 9.440 9.440 9.440 100 +0.01(+0.11%)
Aug 13, 2009 9.300 9.430 9.300 9.430 1,100 +0.18(+1.95%)
Aug 12, 2009 9.050 9.260 9.050 9.250 2,400 +0.19(+2.10%)
Aug 11, 2009 9.250 9.250 9.060 9.060 600 +0.21(+2.37%)
Aug 10, 2009 8.850 8.850 8.850 8.850 600 +0.07(+0.80%)
Aug 07, 2009 8.680 8.780 8.680 8.780 3,106 -0.32(-3.52%)
Aug 05, 2009 9.100 9.100 9.100 9.100 100 +0.00(+0.00%)
Aug 04, 2009 9.110 9.110 9.050 9.100 4,528 +0.24(+2.71%)
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.