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 27, 2010 16.05 16.05 16.05 16.05 0 -0.50(-3.02%)
Apr 26, 2010 16.57 17.01 16.10 16.55 600 -0.95(-5.43%)
Apr 22, 2010 17.50 17.50 17.50 17.50 0 -0.50(-2.78%)
Apr 21, 2010 16.97 18.03 16.97 18.00 1,622 +1.50(+9.09%)
Apr 19, 2010 16.50 16.50 16.50 16.50 0 +1.50(+10.00%)
Apr 16, 2010 15.00 15.00 15.00 15.00 800 +0.50(+3.45%)
Apr 13, 2010 14.50 14.50 14.50 14.50 0 -0.10(-0.68%)
Apr 12, 2010 15.00 15.00 14.60 14.60 700 -0.40(-2.67%)
Apr 05, 2010 15.00 15.00 15.00 15.00 0 +0.50(+3.45%)
Mar 26, 2010 14.50 14.50 14.50 14.50 200 -0.40(-2.68%)
Mar 25, 2010 14.50 14.90 13.56 14.90 1,000 -0.10(-0.67%)
Mar 24, 2010 15.00 15.00 14.70 15.00 1,100 +0.00(+0.00%)
Mar 23, 2010 15.00 15.00 15.00 15.00 300 +0.50(+3.45%)
Mar 19, 2010 14.50 14.50 14.50 14.50 0 -0.51(-3.37%)
Mar 18, 2010 15.20 15.20 15.00 15.01 400 +0.31(+2.07%)
Mar 17, 2010 14.70 14.70 14.70 14.70 200 -0.50(-3.29%)
Mar 16, 2010 15.20 15.20 15.20 15.20 100 +0.50(+3.40%)
Mar 15, 2010 14.70 14.70 14.70 14.70 200 -1.00(-6.37%)
Mar 12, 2010 15.70 15.70 15.70 15.70 100 +0.70(+4.67%)
Mar 09, 2010 15.00 15.00 15.00 15.00 0 +0.01(+0.07%)
Mar 08, 2010 15.69 15.69 14.99 14.99 500 -0.84(-5.31%)
Mar 05, 2010 15.96 16.50 14.50 15.83 2,200 -0.63(-3.83%)
Mar 04, 2010 16.00 16.46 15.20 16.46 700 +0.18(+1.11%)
Mar 03, 2010 15.79 16.28 15.79 16.28 200 +0.99(+6.47%)
Mar 02, 2010 15.60 15.60 14.80 15.29 500 -0.62(-3.90%)
Mar 01, 2010 15.45 15.91 15.05 15.91 1,800 +0.86(+5.71%)
Feb 26, 2010 16.00 16.00 15.05 15.05 300 +0.05(+0.33%)
Feb 11, 2010 14.65 15.00 15.00 15.00 1,000 +0.75(+5.26%)
Feb 10, 2010 14.50 14.50 14.10 14.25 900 +0.05(+0.35%)
Feb 05, 2010 14.50 14.20 14.20 14.20 1,100 -0.25(-1.74%)
Feb 02, 2010 14.45 14.45 14.45 14.45 700 -0.30(-2.02%)
Jan 29, 2010 14.75 14.75 14.75 14.75 200 +0.36(+2.50%)
Jan 28, 2010 13.60 14.51 13.60 14.39 1,200 +0.64(+4.65%)
Jan 27, 2010 13.20 13.75 12.85 13.75 4,100 +0.35(+2.61%)
Jan 26, 2010 13.61 13.61 13.40 13.40 300 -0.54(-3.87%)
Jan 25, 2010 13.61 13.94 13.61 13.94 600 +0.37(+2.73%)
Jan 20, 2010 13.68 13.57 13.57 13.57 800 -0.31(-2.23%)
Jan 19, 2010 13.52 13.90 13.52 13.88 1,500 +0.24(+1.76%)
Jan 15, 2010 13.04 13.64 13.64 13.64 3,800 +0.54(+4.12%)
Jan 14, 2010 12.82 13.10 12.50 13.10 1,100 +0.00(+0.00%)
Jan 13, 2010 12.78 13.10 12.78 13.10 900 +0.24(+1.87%)
Jan 12, 2010 12.59 12.86 12.41 12.86 400 +0.17(+1.34%)
Jan 11, 2010 12.70 12.70 12.58 12.69 1,000 -0.01(-0.08%)
Jan 08, 2010 12.50 12.70 12.40 12.70 2,100 +0.50(+4.10%)
Jan 07, 2010 12.08 12.35 12.08 12.20 400 +0.01(+0.08%)
Jan 06, 2010 11.98 12.20 11.97 12.19 2,490 +0.41(+3.48%)
Jan 05, 2010 11.45 11.80 11.45 11.78 1,000 +0.76(+6.90%)
Jan 04, 2010 11.28 11.28 11.02 11.02 634 -0.13(-1.16%)
Dec 31, 2009 11.03 11.15 11.15 11.15 1,000 +0.12(+1.08%)
Dec 30, 2009 11.06 11.06 11.03 11.03 1,800 +0.03(+0.27%)
Dec 29, 2009 10.59 11.30 10.59 11.00 2,800 +0.46(+4.36%)
Dec 28, 2009 10.69 10.70 10.54 10.54 1,300 +0.07(+0.67%)
Dec 23, 2009 10.47 10.47 10.47 10.47 0 +0.05(+0.48%)
Dec 22, 2009 10.59 10.90 10.36 10.42 3,300 -0.18(-1.70%)
Dec 21, 2009 10.71 10.71 10.52 10.60 800 -0.15(-1.40%)
Dec 18, 2009 10.80 10.80 10.72 10.75 500 -0.25(-2.27%)
Dec 16, 2009 11.00 11.00 11.00 11.00 0 +0.04(+0.37%)
Dec 15, 2009 10.91 10.96 10.91 10.96 300 +0.09(+0.83%)
Dec 14, 2009 10.24 11.24 10.24 10.87 3,200 +0.87(+8.70%)
Dec 11, 2009 10.01 10.01 9.990 10.00 300 +0.06(+0.60%)
Dec 10, 2009 9.910 9.940 9.910 9.940 200 +0.03(+0.30%)
Dec 09, 2009 9.880 10.00 9.880 9.910 400 +0.09(+0.92%)
Dec 08, 2009 9.650 10.00 9.600 9.820 11,144 +0.11(+1.13%)
Dec 07, 2009 9.790 9.810 9.710 9.710 1,896 -0.09(-0.92%)
Dec 04, 2009 10.06 10.06 9.800 9.800 3,784 -0.20(-2.00%)
Dec 02, 2009 10.23 10.00 10.00 10.00 2,200 -0.20(-1.96%)
Dec 01, 2009 10.10 10.30 10.01 10.20 11,149 +0.10(+0.99%)
Nov 30, 2009 10.34 10.34 10.07 10.10 5,900 -0.20(-1.94%)
Nov 27, 2009 11.50 11.50 9.950 10.30 4,700 -1.05(-9.25%)
Nov 25, 2009 11.50 11.50 11.35 11.35 2,781 -0.40(-3.40%)
Nov 24, 2009 11.75 11.80 11.21 11.75 10,300 -0.05(-0.42%)
Nov 23, 2009 11.80 11.80 11.80 11.80 250 -0.20(-1.67%)
Nov 20, 2009 12.00 12.00 12.00 12.00 200 +0.15(+1.27%)
Nov 17, 2009 11.90 11.85 11.85 11.85 1,000 +0.11(+0.96%)
Nov 16, 2009 12.10 12.10 11.74 11.74 6,135 -0.26(-2.19%)
Nov 13, 2009 12.00 12.00 12.00 12.00 100 -0.26(-2.12%)
Nov 12, 2009 12.30 12.30 11.72 12.26 400 +0.26(+2.17%)
Nov 10, 2009 12.00 12.00 12.00 12.00 0 -0.61(-4.84%)
Nov 09, 2009 12.40 13.09 12.40 12.61 2,690 +0.61(+5.08%)
Nov 06, 2009 11.40 12.38 11.40 12.00 2,300 +0.85(+7.62%)
Nov 05, 2009 11.00 11.20 11.00 11.15 600 +0.15(+1.36%)
Nov 04, 2009 10.33 11.00 10.33 11.00 600 -0.20(-1.79%)
Nov 02, 2009 11.20 11.20 11.20 11.20 0 +0.20(+1.82%)
Oct 30, 2009 11.75 11.75 11.00 11.00 2,000 -1.00(-8.33%)
Oct 28, 2009 12.00 12.00 12.00 12.00 0 +0.95(+8.60%)
Oct 23, 2009 11.05 11.05 11.05 11.05 0 -0.95(-7.92%)
Oct 22, 2009 12.95 12.95 12.00 12.00 1,600 -0.20(-1.64%)
Oct 21, 2009 13.04 13.04 12.11 12.20 1,100 +1.31(+12.00%)
Oct 20, 2009 12.69 12.69 10.89 10.89 1,000 -2.36(-17.79%)
Oct 16, 2009 12.50 13.25 13.25 13.25 2,200 +0.68(+5.41%)
Oct 15, 2009 11.90 12.75 11.51 12.57 8,688 +0.67(+5.63%)
Oct 13, 2009 11.90 11.90 11.90 11.90 200 +0.29(+2.53%)
Oct 12, 2009 10.72 11.61 10.54 11.61 10,600 +1.04(+9.80%)
Oct 09, 2009 10.00 11.80 10.000 10.57 4,572 +0.77(+7.86%)
Oct 07, 2009 9.800 9.800 9.800 9.800 0 +0.04(+0.41%)
Oct 02, 2009 9.760 9.760 9.760 9.760 0 -1.04(-9.63%)
Sep 30, 2009 10.80 10.80 10.80 10.80 0 +0.90(+9.09%)
Sep 25, 2009 10.70 9.900 9.900 9.900 2,100 -0.80(-7.48%)
Sep 24, 2009 10.20 10.70 9.760 10.70 2,300 +0.05(+0.47%)
Sep 23, 2009 10.56 10.65 10.56 10.65 1,100 +0.45(+4.41%)
Sep 18, 2009 10.20 10.20 10.20 10.20 600 -0.21(-2.02%)
Sep 17, 2009 10.35 10.60 10.35 10.41 5,400 -0.08(-0.76%)
Sep 16, 2009 10.30 10.87 8.800 10.49 17,800 +0.64(+6.51%)
Sep 14, 2009 9.480 9.848 9.848 9.848 2,000 +0.66(+7.21%)
Sep 08, 2009 9.000 9.186 9.186 9.186 2,200 +0.19(+2.07%)
Sep 03, 2009 8.950 9.000 9.000 9.000 300 -0.15(-1.64%)
Aug 28, 2009 9.150 9.150 9.150 9.150 0 -0.05(-0.54%)
Aug 27, 2009 9.400 9.400 9.200 9.200 400 -0.20(-2.13%)
Aug 24, 2009 9.750 9.400 9.400 9.400 2,000 -0.35(-3.59%)
Aug 21, 2009 9.600 9.840 9.600 9.750 2,014 +0.16(+1.67%)
Aug 20, 2009 9.590 9.590 9.590 9.590 1,200 +0.40(+4.35%)
Aug 19, 2009 9.380 9.380 9.190 9.190 600 -0.19(-2.03%)
Aug 18, 2009 9.380 9.380 9.380 9.380 1,000 +0.46(+5.16%)
Aug 17, 2009 9.310 9.310 8.840 8.920 2,100 -0.52(-5.51%)
Aug 14, 2009 9.440 9.440 9.440 9.440 100 +0.01(+0.11%)
Aug 13, 2009 9.300 9.430 9.300 9.430 1,100 +0.18(+1.95%)
Aug 12, 2009 9.050 9.260 9.050 9.250 2,400 +0.19(+2.10%)
Aug 11, 2009 9.250 9.250 9.060 9.060 600 +0.21(+2.37%)
Aug 10, 2009 8.850 8.850 8.850 8.850 600 +0.07(+0.80%)
Aug 07, 2009 8.680 8.780 8.680 8.780 3,106 -0.32(-3.52%)
Aug 05, 2009 9.100 9.100 9.100 9.100 100 +0.00(+0.00%)
Aug 04, 2009 9.110 9.110 9.050 9.100 4,528 +0.24(+2.71%)
Aug 03, 2009 9.050 9.050 8.860 8.860 300 +0.26(+3.02%)
Jul 31, 2009 8.700 9.230 8.600 8.600 3,700 -0.25(-2.82%)
Jul 30, 2009 9.146 9.250 8.850 8.850 4,220 -0.10(-1.07%)
Jul 29, 2009 8.800 8.980 8.700 8.946 2,612 -0.22(-2.40%)
Jul 28, 2009 9.250 9.250 8.900 9.166 1,679 +0.02(+0.17%)
Jul 27, 2009 8.900 9.260 8.900 9.150 8,996 +0.53(+6.15%)
Jul 24, 2009 8.420 8.760 8.420 8.620 738 +0.13(+1.53%)
Jul 23, 2009 7.710 8.500 7.700 8.490 18,568 +0.77(+9.97%)
Jul 22, 2009 7.980 8.020 7.670 7.720 12,238 -0.11(-1.40%)
Jul 21, 2009 8.250 8.660 7.430 7.830 17,590 -0.27(-3.33%)
Jul 20, 2009 8.550 8.690 8.070 8.100 26,925 -0.07(-0.86%)
Jul 17, 2009 10.50 11.49 8.170 8.170 39,604 -1.83(-18.30%)
Jul 16, 2009 11.07 11.07 10.000 10.00 6,227 -1.07(-9.67%)
Jul 15, 2009 11.07 11.07 11.07 11.07 100 +0.00(+0.00%)
Jul 08, 2009 11.07 11.07 11.07 11.07 100 +0.00(+0.00%)
Jul 02, 2009 11.07 11.07 11.07 11.07 100 -0.11(-0.98%)
Jul 01, 2009 11.18 11.18 11.18 11.18 400 -0.26(-2.27%)
Jun 23, 2009 11.44 11.44 11.44 11.44 500 -0.01(-0.09%)
Jun 05, 2009 11.93 11.45 11.45 11.45 600 -1.54(-11.85%)
Jun 02, 2009 12.62 12.99 12.99 12.99 600 +1.22(+10.36%)
Jun 01, 2009 13.50 13.50 11.77 11.77 3,900 -2.33(-16.52%)
May 14, 2009 14.10 14.10 14.10 14.10 0 -0.49(-3.36%)
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.