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 (%)
Mar 31, 2015 18.16 18.16 17.03 18.03 81 +0.57(+3.26%)
Mar 30, 2015 17.47 18.32 17.28 17.46 1,002 +0.04(+0.23%)
Mar 27, 2015 17.26 17.42 17.26 17.42 211 -0.05(-0.29%)
Mar 26, 2015 17.40 17.47 17.26 17.47 735 +0.04(+0.23%)
Mar 25, 2015 17.39 17.45 16.57 17.43 2,894 -0.02(-0.11%)
Mar 24, 2015 16.00 17.45 16.00 17.45 692 -0.02(-0.11%)
Mar 23, 2015 16.63 17.47 16.63 17.47 3,824 +0.58(+3.44%)
Mar 20, 2015 15.61 16.89 15.61 16.89 1,821 +0.56(+3.42%)
Mar 19, 2015 16.33 16.33 16.33 16.33 204 +0.17(+1.05%)
Mar 18, 2015 15.52 16.26 15.25 16.16 1,984 +0.37(+2.34%)
Mar 17, 2015 15.45 16.19 14.72 15.79 3,431 +0.19(+1.22%)
Mar 13, 2015 13.58 15.60 13.57 15.60 5 +1.50(+10.63%)
Mar 12, 2015 14.82 14.82 14.10 14.10 560 -0.17(-1.19%)
Mar 11, 2015 14.25 14.86 14.05 14.27 2,133 -0.08(-0.56%)
Mar 10, 2015 15.09 15.09 14.35 14.35 5,670 -0.98(-6.39%)
Mar 09, 2015 15.95 15.95 15.15 15.33 7,272 -0.36(-2.29%)
Mar 06, 2015 15.35 15.69 15.35 15.69 1,230 +0.03(+0.19%)
Mar 05, 2015 15.92 15.99 14.82 15.66 3,967 -0.30(-1.88%)
Mar 04, 2015 16.58 16.61 15.96 15.96 1,400 -0.32(-1.97%)
Mar 03, 2015 16.30 16.30 16.28 16.28 205 -0.52(-3.10%)
Mar 02, 2015 16.70 17.39 16.65 16.80 8,260 +0.14(+0.84%)
Feb 27, 2015 16.96 17.00 16.50 16.66 2,841 -0.14(-0.83%)
Feb 26, 2015 16.80 16.92 16.80 16.80 639 -0.10(-0.59%)
Feb 25, 2015 16.80 16.90 16.54 16.90 7,917 -0.10(-0.59%)
Feb 24, 2015 17.10 17.84 16.56 17.00 42,171 -0.25(-1.47%)
Feb 23, 2015 17.30 17.58 17.00 17.25 19,341 -0.05(-0.27%)
Feb 20, 2015 17.31 18.00 16.75 17.30 16,788 -0.05(-0.29%)
Feb 19, 2015 17.45 17.80 16.72 17.35 4,330 -0.20(-1.14%)
Feb 18, 2015 17.70 18.59 17.50 17.55 48,218 -0.23(-1.29%)
Feb 17, 2015 16.72 17.94 16.55 17.78 25,704 +1.07(+6.40%)
Feb 13, 2015 16.90 16.71 16.71 16.71 27,700 +0.01(+0.06%)
Feb 12, 2015 16.80 16.86 16.36 16.70 12,374 +0.00(+0.00%)
Feb 11, 2015 16.36 16.80 16.12 16.70 12,822 +0.00(+0.00%)
Feb 10, 2015 16.58 16.91 16.36 16.70 10,245 +0.15(+0.91%)
Feb 09, 2015 16.81 16.92 16.40 16.55 2,904 -0.85(-4.89%)
Feb 06, 2015 16.92 17.40 16.92 17.40 767 +0.67(+4.00%)
Feb 05, 2015 17.96 17.96 16.73 16.73 2,193 -0.70(-4.01%)
Feb 04, 2015 17.43 17.43 17.43 17.43 100 +0.48(+2.82%)
Feb 03, 2015 17.01 17.43 16.92 16.95 1,600 -0.14(-0.80%)
Feb 02, 2015 17.45 17.45 16.70 17.09 455 -0.30(-1.74%)
Jan 30, 2015 17.42 17.42 17.39 17.39 4,884 -0.13(-0.74%)
Jan 29, 2015 17.52 17.52 17.52 17.52 195 +1.00(+6.05%)
Jan 28, 2015 17.17 17.17 16.52 16.52 801 +0.07(+0.43%)
Jan 27, 2015 17.20 17.46 16.45 16.45 2,215 -1.51(-8.42%)
Jan 26, 2015 17.65 17.96 17.65 17.96 200 -0.09(-0.52%)
Jan 23, 2015 17.70 18.06 17.70 18.06 2,100 +0.34(+1.93%)
Jan 22, 2015 17.10 17.98 16.61 17.71 3,510 +0.61(+3.57%)
Jan 20, 2015 17.08 17.10 17.10 17.10 200 +0.03(+0.19%)
Jan 16, 2015 17.07 17.07 17.07 17.07 100 -0.10(-0.58%)
Jan 15, 2015 17.16 17.17 17.16 17.17 429 +0.02(+0.12%)
Jan 14, 2015 17.05 17.15 16.31 17.15 778 +0.48(+2.90%)
Jan 13, 2015 16.16 16.67 15.70 16.67 1,050 +0.50(+3.07%)
Jan 12, 2015 16.17 16.17 16.17 16.17 250 +0.27(+1.70%)
Jan 09, 2015 15.90 15.90 15.90 15.90 640 -0.04(-0.25%)
Jan 08, 2015 15.64 15.94 15.64 15.94 360 -0.31(-1.91%)
Jan 07, 2015 16.25 16.25 16.25 16.25 169 -0.23(-1.40%)
Jan 05, 2015 16.95 16.48 16.48 16.48 6,500 +0.00(+0.00%)
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.