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 29, 2017 19.00 19.00 19.00 0 -0.10(-0.52%)
Dec 28, 2017 19.15 19.16 19.10 19.10 621 -0.10(-0.52%)
Dec 27, 2017 19.17 19.20 19.20 656 +0.03(+0.13%)
Dec 26, 2017 19.10 19.17 19.10 19.17 537 +0.17(+0.92%)
Dec 22, 2017 19.00 19.00 19.00 19.00 482 +0.04(+0.20%)
Dec 21, 2017 18.85 18.96 18.85 18.96 5,777 +0.06(+0.33%)
Dec 20, 2017 19.17 19.17 18.90 18.90 291 +0.00(+0.00%)
Dec 19, 2017 18.96 18.97 18.90 18.90 2,007 -0.10(-0.53%)
Dec 18, 2017 19.00 19.00 19.00 19.00 507 +0.05(+0.26%)
Dec 14, 2017 18.95 18.95 18.95 5 -0.11(-0.58%)
Dec 13, 2017 19.06 19.06 19.06 19.06 318 -0.34(-1.73%)
Dec 12, 2017 19.39 19.39 19.39 19.39 409 +0.17(+0.88%)
Dec 11, 2017 19.25 19.25 19.23 19.23 544 -0.17(-0.90%)
Dec 07, 2017 19.40 19.40 19.40 9 +0.10(+0.52%)
Dec 06, 2017 19.22 19.30 19.20 19.30 694 +0.10(+0.51%)
Dec 05, 2017 19.40 19.40 19.20 19.20 668 -0.07(-0.35%)
Nov 30, 2017 19.27 19.27 19.27 54 +0.02(+0.10%)
Nov 29, 2017 19.21 19.30 19.21 19.25 748 +0.19(+0.99%)
Nov 24, 2017 19.06 19.06 19.06 4 +0.00(+0.01%)
Nov 22, 2017 19.15 19.20 19.06 19.06 1,931 -0.19(-0.99%)
Nov 21, 2017 19.25 19.25 19.25 19.25 856 +0.00(+0.00%)
Nov 20, 2017 19.25 19.25 19.25 19.25 166 -0.70(-3.51%)
Nov 16, 2017 19.95 19.95 19.95 142 +0.75(+3.91%)
Nov 15, 2017 19.05 19.20 18.90 19.20 1,155 -0.45(-2.29%)
Nov 14, 2017 19.25 19.65 19.25 19.65 1,346 +0.40(+2.08%)
Nov 13, 2017 18.90 19.55 18.90 19.25 3,800 -0.08(-0.42%)
Nov 10, 2017 19.30 19.33 19.30 19.33 270 +0.01(+0.05%)
Nov 09, 2017 19.32 19.32 19.32 19.32 209 +0.02(+0.10%)
Nov 08, 2017 19.30 19.30 19.30 19.30 286 +0.00(+0.00%)
Nov 07, 2017 19.30 19.30 19.30 19.30 176 +0.00(+0.00%)
Nov 06, 2017 19.30 19.30 19.30 19.30 114 -0.14(-0.72%)
Nov 03, 2017 19.30 19.44 19.30 19.44 742 +0.09(+0.47%)
Nov 02, 2017 19.35 19.35 19.35 19.35 687 +0.10(+0.52%)
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%)
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.