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, 2011 15.50 15.50 15.50 15.50 0 -0.11(-0.72%)
Apr 26, 2011 15.05 16.00 15.05 15.61 620 -0.32(-2.00%)
Apr 25, 2011 15.94 15.96 15.44 15.93 516 -1.04(-6.13%)
Apr 15, 2011 16.97 16.97 16.97 16.97 0 -0.03(-0.18%)
Apr 14, 2011 17.96 18.03 17.00 17.00 900 -1.88(-9.96%)
Apr 13, 2011 19.00 19.05 18.88 18.88 1,100 -1.03(-5.17%)
Apr 12, 2011 20.40 20.40 19.91 19.91 280 -0.64(-3.11%)
Apr 11, 2011 20.69 20.69 20.55 20.55 300 -0.14(-0.68%)
Apr 08, 2011 20.69 20.69 20.69 20.69 100 +2.02(+10.85%)
Apr 07, 2011 19.75 19.75 18.66 18.66 250 -0.98(-5.01%)
Apr 05, 2011 19.65 19.65 19.65 19.65 0 +0.15(+0.77%)
Apr 04, 2011 19.50 19.50 19.50 19.50 500 +0.81(+4.33%)
Mar 31, 2011 18.69 18.69 18.69 18.69 0 -1.66(-8.16%)
Mar 30, 2011 18.99 21.36 18.99 20.35 3,260 +1.60(+8.53%)
Mar 29, 2011 18.75 18.75 18.75 18.75 600 -0.25(-1.32%)
Mar 28, 2011 19.38 19.50 19.00 19.00 1,100 -0.87(-4.38%)
Mar 25, 2011 20.08 20.08 19.87 19.87 200 -0.21(-1.05%)
Mar 24, 2011 20.08 20.08 20.08 20.08 100 +1.04(+5.46%)
Mar 16, 2011 19.04 19.04 19.04 19.04 100 -0.96(-4.80%)
Mar 15, 2011 20.00 20.00 20.00 20.00 100 -0.08(-0.40%)
Mar 14, 2011 20.10 20.10 19.68 20.08 300 -1.04(-4.92%)
Mar 10, 2011 21.12 21.12 21.12 21.12 0 -1.32(-5.88%)
Mar 03, 2011 22.44 22.44 22.44 22.44 0 -0.27(-1.19%)
Mar 01, 2011 23.71 22.71 22.71 22.71 700 +0.04(+0.18%)
Feb 25, 2011 22.18 22.67 22.67 22.67 600 +1.53(+7.24%)
Feb 22, 2011 22.14 21.14 21.14 21.14 800 -2.37(-10.08%)
Feb 15, 2011 23.72 23.51 23.51 23.51 600 -0.21(-0.89%)
Feb 10, 2011 22.74 23.72 23.72 23.72 300 -0.06(-0.25%)
Feb 08, 2011 23.78 23.78 23.78 23.78 300 +1.04(+4.57%)
Feb 07, 2011 22.28 22.74 21.78 22.74 500 -0.58(-2.49%)
Feb 03, 2011 23.32 23.32 23.32 23.32 100 +1.04(+4.67%)
Jan 31, 2011 22.28 22.28 22.28 22.28 700 +0.96(+4.50%)
Jan 28, 2011 22.00 22.00 21.32 21.32 300 -2.40(-10.12%)
Jan 07, 2011 22.85 23.72 23.72 23.72 200 +1.36(+6.08%)
Jan 06, 2011 22.85 22.85 22.36 22.36 500 +0.38(+1.73%)
Jan 03, 2011 21.98 21.98 21.98 21.98 900 -0.37(-1.66%)
Dec 31, 2010 21.00 22.35 20.51 22.35 3,110 +1.05(+4.93%)
Dec 29, 2010 21.30 21.30 21.30 21.30 100 +0.87(+4.26%)
Dec 27, 2010 20.43 20.43 20.43 20.43 300 +0.00(+0.00%)
Dec 23, 2010 18.59 20.43 18.59 20.43 350 +1.87(+10.07%)
Dec 22, 2010 18.56 18.56 18.56 18.56 190 -1.00(-5.11%)
Dec 21, 2010 18.31 19.56 18.31 19.56 590 +2.06(+11.77%)
Dec 20, 2010 17.06 17.50 17.06 17.50 200 +1.44(+8.97%)
Dec 17, 2010 15.05 16.06 15.05 16.06 500 +1.32(+8.96%)
Dec 13, 2010 14.73 14.74 14.73 14.74 2,595 +0.17(+1.17%)
Dec 09, 2010 14.98 14.57 14.57 14.57 1,100 -1.41(-8.82%)
Dec 06, 2010 17.00 15.98 15.98 15.98 700 -0.02(-0.12%)
Dec 02, 2010 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 30, 2010 16.00 16.00 16.00 16.00 0 +0.25(+1.59%)
Nov 16, 2010 15.75 15.75 15.75 15.75 0 +0.20(+1.29%)
Nov 04, 2010 15.55 15.55 15.55 15.55 0 +0.05(+0.32%)
Nov 03, 2010 16.60 16.60 15.50 15.50 300 -1.15(-6.91%)
Nov 01, 2010 17.19 16.65 16.65 16.65 500 -1.35(-7.50%)
Oct 25, 2010 17.92 18.00 18.00 18.00 900 -0.40(-2.17%)
Oct 22, 2010 18.44 18.44 17.94 18.40 300 -0.80(-4.17%)
Oct 14, 2010 17.68 19.20 19.20 19.20 6,000 +1.42(+7.99%)
Oct 12, 2010 17.78 17.78 17.78 17.78 200 +0.18(+1.02%)
Oct 07, 2010 17.61 17.60 17.60 17.60 400 -0.74(-4.04%)
Oct 06, 2010 18.35 18.35 18.34 18.34 900 -0.76(-3.98%)
Oct 05, 2010 19.09 19.10 19.09 19.10 200 +0.00(+0.00%)
Oct 04, 2010 17.95 19.15 17.95 19.10 650 +0.19(+1.00%)
Oct 01, 2010 18.91 18.91 17.22 18.91 1,200 +0.94(+5.23%)
Sep 29, 2010 17.97 17.97 17.97 17.97 100 +0.23(+1.30%)
Sep 24, 2010 17.25 17.74 17.74 17.74 3,100 +0.49(+2.84%)
Sep 21, 2010 17.22 17.25 17.25 17.25 200 +0.25(+1.47%)
Sep 20, 2010 17.01 17.01 16.00 17.00 1,500 -0.68(-3.85%)
Sep 16, 2010 17.68 17.68 17.68 17.68 100 +0.68(+4.00%)
Sep 15, 2010 16.98 17.00 16.98 17.00 600 -0.13(-0.76%)
Sep 14, 2010 18.00 18.00 16.57 17.13 4,450 -0.62(-3.49%)
Sep 13, 2010 16.59 17.97 16.59 17.75 3,000 +1.83(+11.49%)
Sep 10, 2010 15.00 15.92 15.00 15.92 2,100 +0.74(+4.91%)
Sep 09, 2010 16.50 16.50 15.13 15.18 528 -1.49(-8.94%)
Sep 03, 2010 16.26 16.66 16.66 16.66 400 -0.23(-1.39%)
Sep 02, 2010 16.32 16.90 16.32 16.90 2,200 -0.10(-0.59%)
Sep 01, 2010 16.97 17.00 16.97 17.00 1,100 +0.17(+1.01%)
Aug 31, 2010 15.75 17.03 13.56 16.83 8,550 +0.88(+5.52%)
Aug 30, 2010 15.59 16.25 15.59 15.95 4,660 +0.95(+6.33%)
Aug 27, 2010 15.00 15.99 15.00 15.00 3,280 -0.10(-0.66%)
Aug 26, 2010 15.08 15.10 15.00 15.10 1,550 +0.60(+4.14%)
Aug 25, 2010 14.00 14.50 13.99 14.50 3,600 +0.50(+3.57%)
Aug 24, 2010 13.54 14.00 13.54 14.00 2,300 +0.98(+7.53%)
Aug 23, 2010 12.31 13.02 12.31 13.02 900 +1.18(+9.97%)
Aug 20, 2010 12.33 12.40 11.84 11.84 600 -0.02(-0.17%)
Aug 18, 2010 12.29 11.86 11.86 11.86 1,600 -0.94(-7.34%)
Aug 17, 2010 11.66 12.80 11.66 12.80 2,200 +1.47(+12.97%)
Aug 16, 2010 11.33 11.33 11.33 11.33 100 +0.19(+1.71%)
Aug 13, 2010 11.14 11.15 11.00 11.14 300 -0.16(-1.42%)
Aug 12, 2010 11.15 12.40 11.15 11.30 900 +0.29(+2.63%)
Aug 11, 2010 11.01 11.01 11.00 11.01 588 +0.01(+0.09%)
Aug 04, 2010 11.10 11.00 11.00 11.00 800 -0.04(-0.32%)
Aug 03, 2010 11.04 11.04 11.04 11.04 100 -0.50(-4.38%)
Jul 30, 2010 11.55 11.54 11.54 11.54 400 +0.54(+4.91%)
Jul 27, 2010 9.000 11.00 11.00 11.00 2,200 -0.24(-2.14%)
Jul 26, 2010 10.75 11.24 10.75 11.24 500 -0.01(-0.09%)
Jul 16, 2010 11.25 11.25 11.25 11.25 200 +0.50(+4.65%)
Jul 15, 2010 11.85 11.85 10.75 10.75 1,800 -1.25(-10.42%)
Jul 13, 2010 12.00 12.00 12.00 12.00 0 -0.35(-2.83%)
Jul 09, 2010 12.35 12.35 12.35 12.35 1,100 +0.60(+5.11%)
Jul 08, 2010 12.00 12.00 11.75 11.75 800 -0.25(-2.08%)
Jul 07, 2010 12.00 12.00 12.00 12.00 150 -0.79(-6.18%)
Jul 02, 2010 12.30 12.79 12.79 12.79 200 +1.09(+9.32%)
Jun 30, 2010 11.31 11.70 11.70 11.70 1,000 -0.10(-0.85%)
Jun 25, 2010 11.80 11.80 11.80 11.80 400 -0.59(-4.80%)
Jun 23, 2010 12.40 12.39 12.39 12.39 100 +0.59(+5.04%)
Jun 16, 2010 11.80 11.80 11.80 11.80 300 +0.00(+0.00%)
Jun 08, 2010 11.83 11.80 11.80 11.80 300 -0.63(-5.07%)
Jun 04, 2010 12.43 12.43 12.43 12.43 100 +0.60(+5.07%)
Jun 02, 2010 11.85 11.83 11.83 11.83 1,300 -0.17(-1.42%)
Jun 01, 2010 12.15 12.80 12.00 12.00 450 -0.38(-3.07%)
May 27, 2010 12.38 12.38 12.38 12.38 0 +0.87(+7.56%)
May 25, 2010 11.51 11.51 11.51 11.51 900 -0.09(-0.78%)
May 20, 2010 12.00 11.60 11.60 11.60 700 -0.40(-3.33%)
May 18, 2010 12.00 12.00 12.00 12.00 100 -0.50(-4.00%)
May 13, 2010 12.76 12.50 12.50 12.50 400 -0.25(-1.96%)
May 12, 2010 11.90 12.75 11.90 12.75 400 +1.30(+11.35%)
May 11, 2010 11.45 11.45 11.45 11.45 2,500 -0.81(-6.61%)
May 10, 2010 12.26 12.26 12.26 12.26 722 -0.02(-0.18%)
May 07, 2010 12.40 12.40 12.28 12.28 900 -0.22(-1.75%)
May 06, 2010 12.60 12.60 12.50 12.50 300 -0.74(-5.59%)
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.