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 (%)
Dec 31, 2009 11.03 11.15 11.15 11.15 1,000 +0.12(+1.08%)
Dec 30, 2009 11.06 11.06 11.03 11.03 1,800 +0.03(+0.27%)
Dec 29, 2009 10.59 11.30 10.59 11.00 2,800 +0.46(+4.36%)
Dec 28, 2009 10.69 10.70 10.54 10.54 1,300 +0.07(+0.67%)
Dec 23, 2009 10.47 10.47 10.47 10.47 0 +0.05(+0.48%)
Dec 22, 2009 10.59 10.90 10.36 10.42 3,300 -0.18(-1.70%)
Dec 21, 2009 10.71 10.71 10.52 10.60 800 -0.15(-1.40%)
Dec 18, 2009 10.80 10.80 10.72 10.75 500 -0.25(-2.27%)
Dec 16, 2009 11.00 11.00 11.00 11.00 0 +0.04(+0.37%)
Dec 15, 2009 10.91 10.96 10.91 10.96 300 +0.09(+0.83%)
Dec 14, 2009 10.24 11.24 10.24 10.87 3,200 +0.87(+8.70%)
Dec 11, 2009 10.01 10.01 9.990 10.00 300 +0.06(+0.60%)
Dec 10, 2009 9.910 9.940 9.910 9.940 200 +0.03(+0.30%)
Dec 09, 2009 9.880 10.00 9.880 9.910 400 +0.09(+0.92%)
Dec 08, 2009 9.650 10.00 9.600 9.820 11,144 +0.11(+1.13%)
Dec 07, 2009 9.790 9.810 9.710 9.710 1,896 -0.09(-0.92%)
Dec 04, 2009 10.06 10.06 9.800 9.800 3,784 -0.20(-2.00%)
Dec 02, 2009 10.23 10.00 10.00 10.00 2,200 -0.20(-1.96%)
Dec 01, 2009 10.10 10.30 10.01 10.20 11,149 +0.10(+0.99%)
Nov 30, 2009 10.34 10.34 10.07 10.10 5,900 -0.20(-1.94%)
Nov 27, 2009 11.50 11.50 9.950 10.30 4,700 -1.05(-9.25%)
Nov 25, 2009 11.50 11.50 11.35 11.35 2,781 -0.40(-3.40%)
Nov 24, 2009 11.75 11.80 11.21 11.75 10,300 -0.05(-0.42%)
Nov 23, 2009 11.80 11.80 11.80 11.80 250 -0.20(-1.67%)
Nov 20, 2009 12.00 12.00 12.00 12.00 200 +0.15(+1.27%)
Nov 17, 2009 11.90 11.85 11.85 11.85 1,000 +0.11(+0.96%)
Nov 16, 2009 12.10 12.10 11.74 11.74 6,135 -0.26(-2.19%)
Nov 13, 2009 12.00 12.00 12.00 12.00 100 -0.26(-2.12%)
Nov 12, 2009 12.30 12.30 11.72 12.26 400 +0.26(+2.17%)
Nov 10, 2009 12.00 12.00 12.00 12.00 0 -0.61(-4.84%)
Nov 09, 2009 12.40 13.09 12.40 12.61 2,690 +0.61(+5.08%)
Nov 06, 2009 11.40 12.38 11.40 12.00 2,300 +0.85(+7.62%)
Nov 05, 2009 11.00 11.20 11.00 11.15 600 +0.15(+1.36%)
Nov 04, 2009 10.33 11.00 10.33 11.00 600 -0.20(-1.79%)
Nov 02, 2009 11.20 11.20 11.20 11.20 0 +0.20(+1.82%)
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%)
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.