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 (%)
Apr 30, 2003 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 29, 2003 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 28, 2003 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 25, 2003 26.20 26.20 26.20 26.20 200 -0.20(-0.76%)
Apr 24, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 23, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 21, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 17, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 16, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 15, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 14, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 11, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 10, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 09, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 08, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 07, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 04, 2003 26.45 26.50 26.40 26.40 1,600 -0.05(-0.19%)
Apr 03, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Apr 02, 2003 26.45 26.45 26.45 26.45 100 +0.00(+0.00%)
Apr 01, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Mar 31, 2003 26.45 26.45 26.45 26.45 100 +0.00(+0.00%)
Mar 28, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Mar 27, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Mar 26, 2003 26.85 26.85 26.45 26.45 2,500 -0.40(-1.49%)
Mar 25, 2003 26.87 26.87 26.85 26.85 2,000 -0.15(-0.56%)
Mar 24, 2003 27.00 27.00 27.00 27.00 1,000 -0.02(-0.07%)
Mar 21, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Mar 20, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Mar 19, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Mar 18, 2003 27.02 27.02 27.02 27.02 1,000 -0.08(-0.30%)
Mar 17, 2003 27.00 27.20 27.00 27.10 11,900 +0.18(+0.67%)
Mar 14, 2003 26.92 26.92 26.92 26.92 1,000 -0.08(-0.30%)
Mar 13, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 12, 2003 27.00 27.00 27.00 27.00 1,000 +0.00(+0.00%)
Mar 11, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 10, 2003 27.00 27.00 27.00 27.00 800 -0.03(-0.11%)
Mar 07, 2003 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Mar 06, 2003 27.03 27.03 27.03 27.03 500 -0.02(-0.07%)
Mar 05, 2003 27.05 27.05 27.05 27.05 100 +0.00(+0.00%)
Mar 04, 2003 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Mar 03, 2003 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Feb 28, 2003 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Feb 27, 2003 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Feb 26, 2003 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Feb 25, 2003 27.05 27.05 27.05 27.05 600 -0.15(-0.55%)
Feb 24, 2003 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Feb 21, 2003 27.05 27.24 27.05 27.20 600 +0.20(+0.74%)
Feb 20, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Feb 19, 2003 27.01 27.01 27.00 27.00 400 -0.15(-0.55%)
Feb 18, 2003 27.25 27.25 27.15 27.15 900 -0.15(-0.55%)
Feb 14, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 13, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 12, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 11, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 10, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 07, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 06, 2003 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Feb 05, 2003 27.02 27.45 27.02 27.30 3,400 +0.28(+1.04%)
Jan 30, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Jan 29, 2003 27.02 27.02 27.02 27.02 1,700 +0.00(+0.00%)
Jan 28, 2003 27.02 27.02 27.02 27.02 1,700 -0.18(-0.66%)
Jan 27, 2003 27.29 27.29 27.20 27.20 600 +0.18(+0.67%)
Jan 24, 2003 27.02 27.02 27.02 27.02 1,000 -0.08(-0.30%)
Jan 23, 2003 27.00 27.10 27.00 27.10 1,200 +0.10(+0.37%)
Jan 22, 2003 27.05 27.05 27.00 27.00 1,200 +0.00(+0.00%)
Jan 21, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 17, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 16, 2003 27.00 27.00 27.00 27.00 1,000 +0.15(+0.56%)
Jan 15, 2003 26.85 26.85 26.85 26.85 1,400 -0.15(-0.56%)
Jan 14, 2003 27.01 27.01 27.00 27.00 2,000 +0.00(+0.00%)
Jan 13, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 10, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 09, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 08, 2003 27.00 27.00 27.00 27.00 1,000 +0.00(+0.00%)
Jan 07, 2003 27.00 27.00 27.00 27.00 1,000 -0.05(-0.18%)
Jan 03, 2003 27.05 27.05 27.05 27.05 100 -0.05(-0.18%)
Jan 02, 2003 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Dec 31, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Dec 27, 2002 27.10 27.10 27.10 27.10 200 -0.15(-0.55%)
Dec 26, 2002 27.25 27.25 27.25 27.25 300 +0.25(+0.93%)
Dec 24, 2002 27.00 27.00 27.00 27.00 3,600 +0.00(+0.00%)
Dec 23, 2002 26.95 27.00 26.95 27.00 700 +0.25(+0.93%)
Dec 20, 2002 26.75 26.75 26.75 26.75 200 +0.25(+0.94%)
Dec 19, 2002 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Dec 18, 2002 26.30 26.50 26.30 26.50 800 +0.40(+1.53%)
Dec 17, 2002 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Dec 16, 2002 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Dec 13, 2002 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Dec 12, 2002 26.24 26.24 26.10 26.10 400 +0.10(+0.38%)
Dec 11, 2002 25.81 26.00 25.81 26.00 1,400 +0.00(+0.00%)
Dec 10, 2002 25.70 26.00 25.70 26.00 800 +0.43(+1.68%)
Dec 09, 2002 25.57 25.57 25.56 25.57 1,600 -0.13(-0.51%)
Dec 06, 2002 25.70 25.70 25.70 25.70 300 +0.20(+0.78%)
Dec 05, 2002 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 04, 2002 25.60 25.60 25.50 25.50 500 -0.30(-1.16%)
Dec 03, 2002 25.80 25.80 25.80 25.80 100 -0.20(-0.77%)
Dec 02, 2002 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Nov 27, 2002 26.10 26.10 26.00 26.00 500 -0.30(-1.14%)
Nov 26, 2002 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Nov 25, 2002 26.30 26.30 26.30 26.30 200 -0.30(-1.15%)
Nov 22, 2002 26.55 26.61 26.10 26.61 2,300 +0.25(+0.97%)
Nov 21, 2002 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 20, 2002 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 19, 2002 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 18, 2002 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 15, 2002 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 14, 2002 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Nov 13, 2002 26.60 26.60 26.35 26.35 5,000 -0.35(-1.31%)
Nov 12, 2002 26.75 26.75 26.70 26.70 2,000 -0.05(-0.19%)
Nov 11, 2002 26.75 26.75 26.75 26.75 400 -0.10(-0.37%)
Nov 08, 2002 26.85 26.85 26.85 26.85 1,600 +0.00(+0.00%)
Nov 07, 2002 26.85 26.85 26.85 26.85 400 +0.00(+0.00%)
Nov 06, 2002 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Nov 05, 2002 27.00 27.00 26.85 26.85 300 -0.05(-0.19%)
Nov 04, 2002 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Nov 01, 2002 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Oct 31, 2002 26.70 26.90 26.70 26.90 400 +0.05(+0.19%)
Oct 30, 2002 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Oct 29, 2002 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Oct 28, 2002 27.00 27.00 26.85 26.85 300 -0.20(-0.74%)
Oct 25, 2002 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Oct 24, 2002 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Oct 23, 2002 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Oct 22, 2002 26.80 27.05 26.80 27.05 3,800 +0.05(+0.19%)
Oct 21, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 18, 2002 27.00 27.00 27.00 27.00 200 -0.20(-0.74%)
Oct 17, 2002 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Oct 16, 2002 27.20 27.20 27.20 27.20 200 +0.20(+0.74%)
Oct 15, 2002 26.85 27.00 26.85 27.00 400 +0.35(+1.31%)
Oct 14, 2002 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Oct 11, 2002 26.39 26.65 26.39 26.65 800 +0.40(+1.52%)
Oct 10, 2002 26.25 26.25 26.25 26.25 300 -0.20(-0.76%)
Oct 09, 2002 27.00 27.00 26.45 26.45 1,400 -0.75(-2.76%)
Oct 08, 2002 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Oct 07, 2002 27.20 27.20 27.20 27.20 100 +0.10(+0.37%)
Oct 04, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Oct 03, 2002 27.10 27.10 27.10 27.10 300 -0.20(-0.73%)
Oct 02, 2002 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Oct 01, 2002 27.29 27.30 27.29 27.30 400 +0.20(+0.74%)
Sep 30, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Sep 27, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Sep 26, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Sep 25, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
Sep 24, 2002 27.10 27.10 27.10 27.10 100 -0.20(-0.73%)
Sep 23, 2002 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Sep 20, 2002 27.30 27.30 27.30 27.30 100 -0.20(-0.73%)
Sep 19, 2002 27.50 27.50 27.50 27.50 100 +0.10(+0.36%)
Sep 18, 2002 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 17, 2002 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 16, 2002 27.40 27.40 27.40 27.40 200 +0.00(+0.00%)
Sep 13, 2002 27.40 27.40 27.40 27.40 300 +0.00(+0.00%)
Sep 12, 2002 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 11, 2002 27.40 27.40 27.40 27.40 200 +0.20(+0.74%)
Sep 10, 2002 27.40 27.40 27.20 27.20 600 +0.00(+0.00%)
Sep 09, 2002 27.35 27.35 27.20 27.20 200 -0.30(-1.09%)
Sep 06, 2002 27.65 27.65 27.50 27.50 300 -0.25(-0.90%)
Sep 05, 2002 28.00 28.00 27.75 27.75 2,100 -0.50(-1.77%)
Sep 04, 2002 28.39 28.39 28.25 28.25 1,600 +0.05(+0.18%)
Sep 03, 2002 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 30, 2002 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 29, 2002 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 28, 2002 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 27, 2002 28.20 28.20 28.20 28.20 0 +0.00(+0.00%)
Aug 26, 2002 28.20 28.20 28.20 28.20 500 +0.30(+1.08%)
Aug 23, 2002 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Aug 22, 2002 27.90 27.90 27.90 27.90 0 +0.00(+0.00%)
Aug 21, 2002 27.90 27.90 27.90 27.90 300 -0.05(-0.18%)
Aug 20, 2002 27.95 27.95 27.95 27.95 0 +0.25(+0.90%)
Aug 16, 2002 27.70 27.70 27.70 27.70 100 -0.15(-0.54%)
Aug 15, 2002 26.95 27.85 26.95 27.85 5,000 +1.25(+4.70%)
Aug 14, 2002 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Aug 13, 2002 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Aug 12, 2002 26.60 26.60 26.60 26.60 0 +0.20(+0.76%)
Aug 07, 2002 26.00 26.40 26.00 26.40 800 +0.70(+2.72%)
Aug 06, 2002 25.70 25.70 25.70 25.70 0 +0.00(+0.00%)
Aug 05, 2002 25.70 25.70 25.70 25.70 200 -0.20(-0.77%)
Aug 02, 2002 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Aug 01, 2002 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jul 31, 2002 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jul 30, 2002 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jul 29, 2002 26.00 26.00 25.90 25.90 600 -0.35(-1.33%)
Jul 26, 2002 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Jul 25, 2002 26.25 26.25 26.25 26.25 200 -0.25(-0.94%)
Jul 24, 2002 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 23, 2002 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 22, 2002 26.95 27.15 26.50 26.50 2,600 -0.25(-0.93%)
Jul 19, 2002 26.75 26.75 26.75 26.75 10,200 -0.25(-0.93%)
Jul 17, 2002 27.00 27.00 27.00 27.00 400 +0.15(+0.56%)
Jul 12, 2002 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
Jul 11, 2002 27.55 27.55 26.85 26.85 1,500 -0.90(-3.24%)
Jul 10, 2002 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 09, 2002 27.75 27.75 27.75 27.75 100 +0.19(+0.69%)
Jul 08, 2002 27.56 27.56 27.56 27.56 20,000 -0.19(-0.68%)
Jul 05, 2002 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 04, 2002 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 03, 2002 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 02, 2002 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jul 01, 2002 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 28, 2002 27.55 27.75 27.50 27.75 800 +0.45(+1.65%)
Jun 27, 2002 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Jun 26, 2002 27.30 27.30 27.30 27.30 0 +0.00(+0.00%)
Jun 25, 2002 27.30 27.30 27.30 27.30 200 +0.10(+0.37%)
Jun 21, 2002 27.00 27.20 27.20 27.20 10,000 +0.20(+0.74%)
Jun 20, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 19, 2002 26.85 27.00 26.77 27.00 2,200 +0.00(+0.00%)
Jun 18, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 17, 2002 27.00 27.00 27.00 27.00 200 +0.20(+0.75%)
Jun 14, 2002 26.80 26.80 26.80 26.80 10,000 -0.20(-0.74%)
Jun 12, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 11, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 10, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 07, 2002 26.80 27.00 26.80 27.00 600 +0.10(+0.37%)
Jun 06, 2002 26.90 26.90 26.90 26.90 100 +0.00(+0.00%)
Jun 05, 2002 26.55 26.90 26.55 26.90 400 -0.20(-0.74%)
May 31, 2002 27.10 27.10 27.10 27.10 200 -0.05(-0.18%)
May 28, 2002 27.30 27.30 27.15 27.15 300 -0.35(-1.27%)
May 27, 2002 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 24, 2002 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 23, 2002 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 22, 2002 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 21, 2002 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
May 20, 2002 27.50 27.50 27.50 27.50 200 -0.20(-0.72%)
May 17, 2002 27.85 27.85 27.70 27.70 1,100 -0.15(-0.54%)
May 16, 2002 27.95 27.95 27.85 27.85 600 -0.10(-0.36%)
May 15, 2002 27.95 27.95 27.95 27.95 200 -0.05(-0.18%)
May 14, 2002 28.00 28.00 28.00 28.00 500 +0.00(+0.00%)
May 13, 2002 28.00 28.00 27.90 28.00 1,500 -0.15(-0.53%)
May 10, 2002 29.70 29.70 28.01 28.15 8,700 -1.85(-6.17%)
May 09, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 08, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 07, 2002 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 06, 2002 30.00 30.00 30.00 30.00 100 +0.10(+0.33%)
May 03, 2002 29.90 29.90 29.90 29.90 200 +0.00(+0.00%)
May 02, 2002 29.90 29.90 29.90 29.90 100 +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.