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, 2019 7.300 7.859 7.250 7.859 3,500 +0.44(+5.92%)
Dec 30, 2019 7.400 7.443 7.200 7.420 1,867 -0.08(-1.07%)
Dec 27, 2019 7.500 7.500 7.500 7.500 1,000 -0.05(-0.66%)
Dec 26, 2019 7.550 7.550 7.550 7.550 484 +0.06(+0.76%)
Dec 24, 2019 7.493 7.493 7.493 7.493 400 -0.19(-2.51%)
Dec 23, 2019 7.671 7.826 7.630 7.686 4,294 +0.01(+0.07%)
Dec 20, 2019 7.450 7.680 7.450 7.680 7,000 +0.28(+3.78%)
Dec 19, 2019 7.420 7.590 7.400 7.400 3,324 +0.05(+0.68%)
Dec 18, 2019 7.320 7.500 7.250 7.350 11,049 +0.04(+0.55%)
Dec 17, 2019 7.280 7.611 7.280 7.310 5,556 -0.19(-2.53%)
Dec 16, 2019 7.510 7.538 7.500 7.500 3,874 +0.00(+0.00%)
Dec 13, 2019 7.590 7.640 7.500 7.500 6,900 -0.14(-1.83%)
Dec 12, 2019 7.633 7.695 7.633 7.640 1,080 -0.10(-1.34%)
Dec 11, 2019 7.819 7.819 7.744 7.744 2,282 +0.07(+0.91%)
Dec 10, 2019 8.000 8.000 7.480 7.674 3,811 -0.53(-6.41%)
Dec 09, 2019 8.770 8.770 8.200 8.200 625 +0.00(+0.00%)
Dec 06, 2019 8.200 8.200 8.200 8.200 100 +0.00(+0.00%)
Dec 05, 2019 8.200 8.210 8.200 8.200 1,903 -0.15(-1.80%)
Dec 04, 2019 8.300 8.350 8.300 8.350 1,359 +0.00(+0.00%)
Dec 03, 2019 8.300 8.589 8.240 8.350 4,770 -0.05(-0.57%)
Dec 02, 2019 8.278 8.558 8.278 8.398 4,132 -0.40(-4.57%)
Nov 27, 2019 8.800 8.800 8.800 0 +0.80(+10.00%)
Nov 26, 2019 7.586 8.000 7.586 8.000 2,240 +0.00(+0.00%)
Nov 25, 2019 8.097 8.097 7.850 8.000 1,407 -0.20(-2.50%)
Nov 22, 2019 8.000 8.400 8.000 8.205 1,100 +0.41(+5.33%)
Nov 21, 2019 7.780 7.790 7.744 7.790 3,572 +0.02(+0.26%)
Nov 20, 2019 7.981 7.981 7.593 7.770 4,765 -0.36(-4.43%)
Nov 19, 2019 8.500 8.500 8.050 8.130 2,773 -0.22(-2.63%)
Nov 18, 2019 8.780 8.780 8.072 8.350 8,440 -0.51(-5.80%)
Nov 15, 2019 9.650 9.650 8.780 8.864 2,900 -0.76(-7.86%)
Nov 14, 2019 9.950 9.950 9.620 9.620 1,246 -0.36(-3.61%)
Nov 13, 2019 10.32 10.32 9.980 9.980 1,318 +0.00(+0.00%)
Nov 12, 2019 9.990 9.990 9.980 9.980 900 -0.06(-0.60%)
Nov 11, 2019 10.04 10.04 10.04 10.04 5 +0.00(+0.00%)
Nov 08, 2019 10.00 10.05 9.990 10.04 1,400 +0.04(+0.40%)
Nov 07, 2019 10.00 10.00 10.00 10.00 188 +0.00(+0.00%)
Nov 06, 2019 10.01 10.05 10.00 10.00 4,400 -0.11(-1.11%)
Nov 05, 2019 10.05 10.11 10.05 10.11 834 -0.34(-3.23%)
Nov 04, 2019 10.45 10.45 178 +0.00(+0.00%)
Nov 01, 2019 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Oct 31, 2019 10.50 10.62 10.39 10.45 1,343 -0.06(-0.57%)
Oct 30, 2019 10.73 10.73 10.51 10.51 1,700 +0.03(+0.24%)
Oct 29, 2019 10.19 10.48 10.19 10.48 1,356 +0.38(+3.81%)
Oct 28, 2019 10.10 10.10 10.10 10.10 124 +0.10(+1.00%)
Oct 25, 2019 10.00 10.00 10.00 10.00 200 -0.45(-4.31%)
Oct 24, 2019 10.76 10.76 10.45 10.45 1,400 +0.04(+0.38%)
Oct 23, 2019 10.20 10.50 10.20 10.41 1,502 +0.26(+2.52%)
Oct 22, 2019 10.15 10.15 10.15 10.15 420 +0.24(+2.40%)
Oct 21, 2019 10.15 10.15 9.880 9.917 3,992 -0.25(-2.49%)
Oct 18, 2019 10.30 10.30 10.17 10.17 700 -0.13(-1.26%)
Oct 17, 2019 10.91 10.91 10.25 10.30 3,168 -0.55(-5.07%)
Oct 16, 2019 10.85 10.85 10.85 10.85 165 +0.00(+0.00%)
Oct 15, 2019 10.88 10.88 10.85 10.85 372 -0.01(-0.07%)
Oct 14, 2019 10.86 10.86 10.86 10.86 600 -0.06(-0.53%)
Oct 11, 2019 10.91 10.91 10.91 10.91 100 +0.31(+2.97%)
Oct 10, 2019 10.60 10.60 17 +0.00(+0.00%)
Oct 09, 2019 10.60 10.60 10.60 10.60 139 +0.10(+0.95%)
Oct 08, 2019 10.40 10.50 10.40 10.50 464 +0.32(+3.14%)
Oct 07, 2019 10.10 10.18 10.10 10.18 721 -0.22(-2.11%)
Oct 04, 2019 10.86 10.86 10.10 10.40 4,400 -0.55(-5.02%)
Oct 03, 2019 11.40 11.40 10.91 10.95 1,375 -0.43(-3.77%)
Oct 02, 2019 13.33 13.33 10.90 11.38 10,544 -3.42(-23.12%)
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.