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, 2018 15.92 15.92 18 +0.00(+0.00%)
Oct 30, 2018 15.59 15.92 15.55 15.92 390 +0.22(+1.40%)
Oct 29, 2018 15.69 15.86 15.69 15.70 1,571 -0.03(-0.19%)
Oct 26, 2018 15.73 15.73 15.73 15.73 100 +0.00(+0.02%)
Oct 25, 2018 16.00 16.00 15.73 15.73 535 -0.22(-1.40%)
Oct 24, 2018 16.00 16.00 15.92 15.95 528 +0.20(+1.27%)
Oct 23, 2018 15.75 15.75 15.75 15.75 17 +0.00(+0.00%)
Oct 22, 2018 15.75 15.75 15.75 15.75 8 +0.00(+0.00%)
Oct 19, 2018 15.75 15.75 15.75 15.75 100 +0.00(+0.00%)
Oct 18, 2018 15.75 15.75 15.75 15.75 137 -0.25(-1.56%)
Oct 17, 2018 16.00 16.00 16.00 16.00 1 +0.00(+0.00%)
Oct 16, 2018 16.22 16.30 16.00 16.00 1,534 +0.25(+1.59%)
Oct 15, 2018 15.75 15.75 15.75 15.75 7 +0.00(+0.00%)
Oct 12, 2018 15.75 15.75 15.75 15.75 1,600 -0.19(-1.19%)
Oct 11, 2018 15.94 15.94 15.94 15.94 39 +0.00(+0.00%)
Oct 10, 2018 15.94 15.94 232 +0.00(+0.00%)
Oct 09, 2018 15.94 15.94 15.94 15.94 473 +0.03(+0.19%)
Oct 08, 2018 15.91 15.91 15.91 15.91 230 +0.11(+0.70%)
Oct 05, 2018 16.15 16.15 15.80 15.80 600 -0.15(-0.94%)
Oct 04, 2018 15.95 15.95 15.95 15.95 120 -0.25(-1.54%)
Oct 03, 2018 16.20 16.20 46 +0.00(+0.00%)
Oct 02, 2018 16.20 16.20 16.20 16.20 583 -0.20(-1.22%)
Oct 01, 2018 15.72 16.40 15.72 16.40 1,152 +0.15(+0.92%)
Sep 28, 2018 16.25 16.25 16.25 16.25 100 +0.00(+0.00%)
Sep 27, 2018 16.40 16.85 16.25 16.25 5,760 -0.15(-0.91%)
Sep 26, 2018 16.40 16.40 82 +0.00(+0.00%)
Sep 25, 2018 16.40 16.40 16.40 16.40 110 +0.00(+0.00%)
Sep 24, 2018 16.48 17.25 16.40 16.40 1,526 -0.90(-5.20%)
Sep 21, 2018 16.15 17.30 16.10 17.30 1,400 +0.98(+5.99%)
Sep 20, 2018 16.75 17.02 16.32 16.32 3,023 -0.28(-1.67%)
Sep 19, 2018 16.39 16.60 16.39 16.60 2,980 +0.05(+0.30%)
Sep 18, 2018 16.61 16.79 16.50 16.55 2,915 +0.35(+2.16%)
Sep 17, 2018 16.60 16.60 16.00 16.20 4,340 +0.02(+0.12%)
Sep 14, 2018 16.92 16.92 16.17 16.18 4,200 -0.32(-1.94%)
Sep 13, 2018 16.35 16.80 16.00 16.50 6,776 +0.50(+3.12%)
Sep 12, 2018 15.70 16.00 15.70 16.00 1,730 +0.25(+1.59%)
Sep 11, 2018 16.05 16.05 15.75 15.75 514 -0.60(-3.67%)
Sep 10, 2018 16.35 16.35 32 +0.00(+0.00%)
Sep 07, 2018 16.35 16.35 16.35 16.35 100 +0.00(+0.00%)
Sep 06, 2018 16.25 16.35 16.25 16.35 1,038 -0.21(-1.29%)
Sep 05, 2018 16.55 16.67 16.25 16.56 2,747 -0.14(-0.81%)
Sep 04, 2018 16.69 16.85 16.55 16.70 2,727 -0.30(-1.77%)
Aug 31, 2018 17.00 17.00 17.00 0 -0.28(-1.65%)
Aug 30, 2018 17.50 17.86 17.25 17.28 18,965 +0.21(+1.26%)
Aug 29, 2018 15.50 17.86 15.50 17.07 47,247 +1.37(+8.73%)
Aug 28, 2018 16.42 16.50 15.70 15.70 3,186 -1.00(-5.99%)
Aug 27, 2018 16.30 16.75 16.05 16.70 5,730 +0.58(+3.60%)
Aug 24, 2018 15.91 16.20 15.87 16.12 3,100 -0.08(-0.49%)
Aug 23, 2018 16.52 16.80 16.20 16.20 3,499 +0.20(+1.25%)
Aug 22, 2018 15.87 16.20 15.87 16.00 3,155 -0.15(-0.93%)
Aug 21, 2018 16.50 16.50 16.15 16.15 1,441 -0.15(-0.92%)
Aug 20, 2018 17.15 17.29 16.30 16.30 3,997 -0.85(-4.96%)
Aug 17, 2018 16.83 17.15 16.40 17.15 3,200 +0.40(+2.39%)
Aug 16, 2018 17.01 17.01 16.38 16.75 3,341 -0.18(-1.09%)
Aug 15, 2018 16.95 17.14 16.70 16.93 4,249 +0.69(+4.27%)
Aug 14, 2018 16.00 16.24 15.50 16.24 2,899 +0.43(+2.75%)
Aug 13, 2018 15.50 16.65 15.50 15.81 10,261 -0.49(-3.02%)
Aug 10, 2018 16.07 16.40 15.85 16.30 5,000 -0.10(-0.61%)
Aug 09, 2018 16.50 16.73 16.40 16.40 5,780 +0.10(+0.61%)
Aug 08, 2018 15.88 16.35 15.81 16.30 5,413 -0.25(-1.51%)
Aug 07, 2018 16.74 16.82 16.55 16.55 5,402 +0.27(+1.64%)
Aug 06, 2018 16.00 16.45 15.50 16.28 5,837 +0.08(+0.51%)
Aug 03, 2018 16.69 16.95 16.00 16.20 3,000 -0.10(-0.61%)
Aug 02, 2018 15.88 16.30 15.88 16.30 3,704 +0.05(+0.33%)
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.