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, 2017 26.00 26.10 24.25 25.90 9,128 +0.50(+1.97%)
Mar 30, 2017 26.55 26.70 25.40 25.40 2,012 -1.10(-4.15%)
Mar 29, 2017 25.90 26.80 25.90 26.50 1,662 +0.61(+2.36%)
Mar 28, 2017 25.40 25.89 25.40 25.89 2,079 +0.14(+0.54%)
Mar 27, 2017 25.35 25.75 25.35 25.75 2,527 -0.85(-3.20%)
Mar 24, 2017 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Mar 23, 2017 26.55 26.60 26.55 26.60 914 +0.16(+0.61%)
Mar 22, 2017 26.70 26.70 26.44 26.44 694 -0.26(-0.97%)
Mar 21, 2017 27.00 27.00 26.65 26.70 1,623 -0.05(-0.19%)
Mar 20, 2017 26.95 26.96 26.75 26.75 1,751 -0.10(-0.37%)
Mar 17, 2017 26.75 26.85 26.70 26.85 2,164 +0.16(+0.61%)
Mar 16, 2017 26.69 26.69 26.69 26.69 154 -0.31(-1.16%)
Mar 15, 2017 26.49 27.05 26.49 27.00 1,221 +0.55(+2.08%)
Mar 14, 2017 26.45 26.45 26.45 26.45 751 -0.10(-0.38%)
Mar 13, 2017 27.00 27.35 26.45 26.55 5,247 -0.80(-2.93%)
Mar 10, 2017 27.35 27.35 27.35 27.35 206 +0.00(+0.00%)
Mar 09, 2017 27.10 27.35 27.10 27.35 1,189 +0.15(+0.55%)
Mar 08, 2017 27.05 27.25 27.05 27.20 812 -0.45(-1.63%)
Mar 07, 2017 28.65 28.65 27.65 27.65 1,435 -0.95(-3.32%)
Mar 06, 2017 27.25 28.60 27.25 28.60 507 +0.65(+2.33%)
Mar 03, 2017 28.20 28.20 27.95 27.95 902 +0.05(+0.18%)
Mar 02, 2017 27.80 28.90 27.20 27.90 3,165 -0.07(-0.25%)
Mar 01, 2017 28.00 29.30 26.50 27.97 12,591 +0.37(+1.34%)
Feb 28, 2017 27.95 27.95 27.25 27.60 1,122 +0.20(+0.73%)
Feb 27, 2017 27.62 27.62 27.30 27.40 1,672 +0.28(+1.02%)
Feb 24, 2017 27.12 27.12 27.12 27.12 591 -0.28(-1.01%)
Feb 23, 2017 25.65 27.40 25.65 27.40 3,289 +1.75(+6.82%)
Feb 22, 2017 23.70 25.65 23.70 25.65 5,127 +0.55(+2.19%)
Feb 21, 2017 25.00 26.28 24.34 25.10 8,417 -1.95(-7.21%)
Feb 17, 2017 27.05 27.05 27.05 0 -2.65(-8.92%)
Feb 16, 2017 29.00 29.75 29.00 29.70 1,817 +0.45(+1.54%)
Feb 15, 2017 29.30 29.70 28.75 29.25 4,344 +0.12(+0.41%)
Feb 14, 2017 29.70 29.70 29.00 29.13 779 -0.37(-1.25%)
Feb 13, 2017 30.40 30.75 29.40 29.50 6,010 -1.05(-3.44%)
Feb 10, 2017 28.50 30.55 28.50 30.55 483 +0.27(+0.88%)
Feb 09, 2017 30.00 30.28 30.00 30.28 885 -0.22(-0.71%)
Feb 07, 2017 30.50 134 +0.30(+0.99%)
Feb 06, 2017 30.20 30.90 30.15 30.20 3,722 +0.05(+0.16%)
Feb 03, 2017 30.30 30.30 29.40 30.15 3,307 -0.15(-0.50%)
Feb 02, 2017 30.35 30.35 29.65 30.30 7,953 +0.30(+1.00%)
Feb 01, 2017 30.15 30.35 29.75 30.00 3,825 +0.29(+0.97%)
Jan 31, 2017 29.40 29.71 29.10 29.71 2,889 +0.31(+1.06%)
Jan 30, 2017 29.95 29.95 28.50 29.40 5,079 -0.50(-1.67%)
Jan 27, 2017 29.90 30.16 29.50 29.90 3,415 +0.15(+0.50%)
Jan 26, 2017 29.22 29.90 29.20 29.75 8,977 +0.85(+2.94%)
Jan 25, 2017 28.00 30.00 28.00 28.90 6,587 +1.10(+3.94%)
Jan 24, 2017 27.92 27.92 27.35 27.80 3,455 -0.20(-0.70%)
Jan 23, 2017 26.50 28.15 26.50 28.00 4,313 +1.25(+4.67%)
Jan 20, 2017 27.07 27.07 26.59 26.75 1,655 -0.15(-0.56%)
Jan 19, 2017 25.78 27.00 25.78 26.90 901 +0.25(+0.94%)
Jan 18, 2017 26.58 27.20 26.40 26.65 1,942 -0.20(-0.74%)
Jan 17, 2017 27.55 27.55 26.30 26.85 3,494 -0.30(-1.10%)
Jan 13, 2017 27.15 27.15 27.15 0 -0.35(-1.27%)
Jan 12, 2017 27.00 27.50 26.55 27.50 1,722 +0.05(+0.18%)
Jan 11, 2017 27.60 28.30 27.45 27.45 2,230 -0.10(-0.36%)
Jan 10, 2017 28.45 28.50 27.14 27.55 2,162 +0.05(+0.18%)
Jan 09, 2017 27.20 28.15 27.00 27.50 3,690 -0.07(-0.25%)
Jan 06, 2017 26.60 27.75 26.60 27.57 2,669 +1.32(+5.03%)
Jan 05, 2017 25.85 26.39 25.82 26.25 3,312 +0.80(+3.14%)
Jan 04, 2017 25.00 25.45 25.00 25.45 7,496 +0.70(+2.81%)
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.