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 31, 2017 19.25 19.25 19.25 45 -0.25(-1.27%)
Oct 30, 2017 19.80 19.80 19.40 19.50 1,399 -0.25(-1.28%)
Oct 27, 2017 19.75 19.75 19.75 19.75 1,052 +0.00(+0.00%)
Oct 26, 2017 19.75 19.75 19.75 19.75 127 +0.55(+2.86%)
Oct 25, 2017 19.35 19.35 18.80 19.20 9,758 -0.15(-0.78%)
Oct 24, 2017 19.45 19.60 19.35 19.35 1,354 -0.40(-2.03%)
Oct 23, 2017 19.70 19.75 19.70 19.75 517 +0.30(+1.54%)
Oct 20, 2017 19.45 19.45 19.40 19.45 514 -0.14(-0.73%)
Oct 19, 2017 19.34 19.59 19.34 19.59 665 +0.29(+1.52%)
Oct 18, 2017 19.90 19.90 19.30 19.30 654 -0.30(-1.53%)
Oct 13, 2017 19.60 19.60 19.60 44 +0.05(+0.26%)
Oct 12, 2017 19.25 19.55 19.25 19.55 761 +0.30(+1.56%)
Oct 11, 2017 19.45 19.75 19.25 19.25 14,805 -0.25(-1.28%)
Oct 10, 2017 19.75 19.80 19.40 19.50 5,118 -0.10(-0.51%)
Oct 09, 2017 19.60 19.80 19.60 19.60 4,702 -0.55(-2.73%)
Oct 06, 2017 20.10 20.15 20.05 20.15 2,686 +0.89(+4.65%)
Oct 05, 2017 19.25 19.61 19.25 19.25 997 -0.25(-1.26%)
Oct 04, 2017 19.05 20.15 19.05 19.50 5,639 +0.60(+3.17%)
Oct 02, 2017 18.90 230 -0.34(-1.78%)
Sep 27, 2017 19.24 82 -0.26(-1.32%)
Sep 26, 2017 19.45 19.50 19.45 19.50 555 +0.45(+2.34%)
Sep 20, 2017 19.05 146 -0.30(-1.52%)
Sep 19, 2017 19.35 19.35 19.35 19.35 739 +0.25(+1.31%)
Sep 18, 2017 19.50 20.00 19.10 19.10 3,992 -0.70(-3.54%)
Sep 15, 2017 20.05 20.05 19.05 19.80 4,789 +0.20(+1.02%)
Sep 14, 2017 19.70 21.00 19.40 19.60 16,921 +0.00(+0.00%)
Sep 13, 2017 19.60 19.60 19.60 19.60 378 +0.05(+0.26%)
Sep 12, 2017 19.70 20.00 19.55 19.55 902 +0.45(+2.33%)
Sep 11, 2017 19.10 19.95 19.05 19.11 6,154 -0.15(-0.78%)
Sep 08, 2017 19.30 20.70 19.10 19.25 9,343 -0.05(-0.23%)
Sep 07, 2017 19.30 19.30 19.30 19.30 500 +0.00(+0.00%)
Sep 06, 2017 19.30 19.30 19.30 19.30 222 +0.05(+0.26%)
Sep 05, 2017 18.50 19.25 18.50 19.25 1,161 +0.67(+3.59%)
Sep 01, 2017 19.30 19.40 19.30 18.58 1,740 -0.72(-3.72%)
Aug 31, 2017 19.30 19.30 19.30 19.30 185 +0.00(+0.00%)
Aug 30, 2017 19.30 19.30 19.20 19.30 2,123 +0.60(+3.21%)
Aug 29, 2017 18.95 19.00 18.25 18.70 6,331 +0.10(+0.54%)
Aug 25, 2017 18.60 225 +0.75(+4.20%)
Aug 24, 2017 18.70 18.70 16.80 17.85 11,928 -0.80(-4.29%)
Aug 23, 2017 18.20 18.65 18.20 18.65 596 +0.35(+1.91%)
Aug 22, 2017 18.60 18.60 18.30 18.30 1,135 -0.20(-1.08%)
Aug 21, 2017 18.60 18.60 18.50 18.50 578 -0.10(-0.54%)
Aug 18, 2017 19.90 19.90 18.25 18.60 5,271 -1.60(-7.92%)
Aug 17, 2017 20.60 20.60 20.20 20.20 610 -0.30(-1.46%)
Aug 16, 2017 20.35 21.28 20.35 20.50 3,895 -1.23(-5.67%)
Aug 15, 2017 22.50 24.60 21.73 21.73 15,817 -0.77(-3.41%)
Aug 14, 2017 22.50 22.89 22.50 22.50 2,903 +0.50(+2.27%)
Aug 11, 2017 21.60 22.00 21.50 22.00 2,390 +0.00(+0.00%)
Aug 10, 2017 22.00 22.00 22.00 22.00 434 -0.50(-2.22%)
Aug 09, 2017 22.00 22.50 22.00 22.50 1,429 +0.47(+2.12%)
Aug 08, 2017 22.00 22.03 22.00 22.03 2,122 -0.22(-0.98%)
Aug 07, 2017 22.25 22.25 22.25 22.25 838 -0.20(-0.89%)
Aug 04, 2017 22.50 22.50 22.45 22.45 404 +0.45(+2.05%)
Aug 02, 2017 22.00 21 +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.