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, 2014 16.88 15.35 15.35 15.35 5,500 -1.85(-10.76%)
Dec 30, 2014 17.74 17.74 16.45 17.20 7,743 -1.18(-6.41%)
Dec 29, 2014 18.59 18.59 17.85 18.38 2,304 -0.06(-0.32%)
Dec 24, 2014 18.44 18.44 18.44 18.44 900 +0.06(+0.35%)
Dec 23, 2014 18.43 18.59 17.69 18.37 2,235 +0.20(+1.08%)
Dec 22, 2014 17.97 18.44 17.12 18.18 1,172 +0.08(+0.43%)
Dec 19, 2014 18.10 18.10 18.10 18.10 101 +1.38(+8.28%)
Dec 18, 2014 18.59 18.59 16.72 16.72 1,162 -0.58(-3.38%)
Dec 17, 2014 18.48 18.48 17.30 17.30 242 -1.13(-6.14%)
Dec 16, 2014 17.95 18.43 17.64 18.43 600 +0.40(+2.22%)
Dec 15, 2014 18.52 18.52 18.02 18.03 425 -0.56(-3.01%)
Dec 12, 2014 19.08 19.11 18.16 18.59 2,081 +0.16(+0.87%)
Dec 11, 2014 16.80 18.43 16.80 18.43 2,506 +1.63(+9.70%)
Dec 10, 2014 16.80 16.80 16.80 16.80 100 +0.11(+0.64%)
Dec 09, 2014 17.40 17.40 16.69 16.69 300 -0.16(-0.93%)
Dec 05, 2014 16.60 16.90 16.60 16.85 1 +0.78(+4.85%)
Dec 04, 2014 16.07 16.07 16.07 16.07 200 -0.54(-3.24%)
Dec 01, 2014 16.75 16.75 16.50 16.61 113 +0.79(+4.98%)
Nov 28, 2014 16.57 16.57 15.82 15.82 300 +0.06(+0.41%)
Nov 26, 2014 15.76 15.76 15.76 15.76 100 -0.44(-2.75%)
Nov 25, 2014 16.20 16.20 16.20 16.20 100 +0.13(+0.83%)
Nov 24, 2014 16.73 17.48 16.07 16.07 1,590 -0.68(-4.08%)
Nov 21, 2014 16.50 16.75 16.50 16.75 691 +0.00(+0.01%)
Nov 20, 2014 16.75 16.75 16.75 16.75 200 +0.42(+2.58%)
Nov 19, 2014 16.02 16.84 16.02 16.33 597 -0.62(-3.66%)
Nov 18, 2014 16.00 16.95 15.60 16.95 3,603 -0.28(-1.62%)
Nov 14, 2014 17.23 17.23 17.23 17.23 200 +0.68(+4.08%)
Nov 12, 2014 16.27 16.55 16.27 16.55 150 -0.10(-0.58%)
Nov 11, 2014 16.65 16.65 16.65 16.65 208 +0.83(+5.23%)
Nov 10, 2014 15.82 15.82 15.82 15.82 210 -0.22(-1.36%)
Nov 07, 2014 15.96 16.04 15.96 16.04 1,231 -0.00(-0.00%)
Nov 06, 2014 16.00 16.35 15.71 16.04 2,551 +0.00(+0.00%)
Nov 05, 2014 16.49 16.65 15.73 16.04 6,698 -0.45(-2.73%)
Nov 04, 2014 16.49 16.49 16.49 16.49 206 +0.32(+1.98%)
Oct 31, 2014 16.24 16.17 16.17 16.17 2,100 +0.31(+1.95%)
Oct 30, 2014 16.68 16.68 15.86 15.86 2,130 -0.26(-1.61%)
Oct 29, 2014 16.85 16.98 16.12 16.12 2,022 +0.32(+2.03%)
Oct 28, 2014 16.38 16.38 15.80 15.80 700 -0.68(-4.12%)
Oct 27, 2014 16.48 16.93 16.93 16.48 2,432 -0.45(-2.66%)
Oct 24, 2014 16.93 16.93 16.93 16.93 213 +1.14(+7.19%)
Oct 23, 2014 15.64 15.79 15.64 15.79 371 -1.13(-6.67%)
Oct 22, 2014 15.55 16.92 15.55 16.92 1,056 +0.44(+2.68%)
Oct 21, 2014 16.48 16.48 16.48 16.48 179 +1.06(+6.87%)
Oct 20, 2014 16.51 16.02 15.42 15.42 2,027 -0.60(-3.74%)
Oct 17, 2014 16.07 16.09 16.02 16.02 601 -0.65(-3.90%)
Oct 16, 2014 16.68 16.68 16.67 16.67 521 +0.63(+3.91%)
Oct 15, 2014 15.98 16.80 15.98 16.04 3,691 +0.25(+1.60%)
Oct 13, 2014 15.79 15.79 15.79 15.79 166 +0.44(+2.84%)
Oct 10, 2014 15.35 15.35 15.35 15.35 102 -0.15(-0.99%)
Oct 09, 2014 15.51 15.49 15.50 15.51 1,553 +0.02(+0.14%)
Oct 08, 2014 16.80 16.80 15.49 15.49 302 -0.95(-5.79%)
Oct 07, 2014 16.86 16.88 16.06 16.44 700 -0.41(-2.41%)
Oct 02, 2014 16.84 16.84 16.84 16.84 40 +0.36(+2.21%)
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.