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, 2014 18.00 18.24 18.00 18.00 3,100 -0.22(-1.21%)
Apr 29, 2014 18.90 18.94 18.02 18.22 1,644 +0.37(+2.07%)
Apr 28, 2014 17.86 17.86 17.85 17.85 854 -0.37(-2.03%)
Apr 24, 2014 18.22 18.22 18.22 18.22 100 -0.41(-2.20%)
Apr 23, 2014 18.52 18.63 18.50 18.63 1,300 -0.08(-0.43%)
Apr 22, 2014 18.57 18.73 18.57 18.71 800 +0.11(+0.59%)
Apr 21, 2014 18.95 18.95 18.50 18.60 2,925 +0.22(+1.20%)
Apr 17, 2014 18.35 18.38 18.38 18.38 2,700 +1.43(+8.44%)
Apr 16, 2014 18.46 18.46 16.92 16.95 3,535 -0.21(-1.23%)
Apr 15, 2014 17.17 17.17 17.16 17.16 790 -0.90(-4.98%)
Apr 14, 2014 18.97 18.97 18.06 18.06 250 +0.66(+3.79%)
Apr 10, 2014 17.40 17.40 17.40 17.40 0 -1.45(-7.69%)
Apr 09, 2014 17.81 18.85 17.77 18.85 402 -0.26(-1.36%)
Apr 08, 2014 18.50 19.11 18.50 19.11 552 +1.10(+6.11%)
Apr 03, 2014 18.01 18.01 18.01 18.01 100 -1.50(-7.69%)
Apr 02, 2014 19.51 19.51 19.51 19.51 28 +0.00(+0.00%)
Apr 01, 2014 19.51 19.51 19.51 19.51 126 +0.00(+0.00%)
Mar 31, 2014 19.49 20.00 19.49 19.51 1,046 +0.01(+0.05%)
Mar 27, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 24, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 21, 2014 19.50 19.50 19.50 19.50 520 +0.00(+0.00%)
Mar 20, 2014 19.50 19.50 19.50 19.50 596 -0.01(-0.05%)
Mar 19, 2014 19.51 19.51 19.51 19.51 510 -0.03(-0.15%)
Mar 18, 2014 20.35 20.35 19.50 19.54 1,906 -0.81(-3.98%)
Mar 17, 2014 20.35 20.35 20.35 20.35 41 +0.00(+0.00%)
Mar 13, 2014 20.35 20.35 20.35 20.35 1,000 -0.85(-4.01%)
Mar 12, 2014 21.20 21.20 21.20 21.20 111 -0.18(-0.84%)
Mar 11, 2014 20.00 21.38 19.80 21.38 4,110 +1.43(+7.17%)
Mar 10, 2014 19.95 19.95 19.95 19.95 5 +0.00(+0.00%)
Mar 07, 2014 20.50 20.50 18.96 19.95 940 -0.05(-0.25%)
Mar 06, 2014 20.00 20.00 20.00 20.00 200 +0.20(+1.02%)
Mar 05, 2014 21.43 21.43 19.80 19.80 600 -0.15(-0.76%)
Mar 03, 2014 19.99 19.95 19.95 19.95 300 -0.04(-0.20%)
Feb 27, 2014 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Feb 26, 2014 18.95 19.99 18.95 19.99 309 +1.04(+5.49%)
Feb 25, 2014 19.05 20.25 18.95 18.95 977 -1.06(-5.28%)
Feb 24, 2014 20.01 20.01 20.01 20.01 223 +0.95(+4.96%)
Feb 21, 2014 18.92 19.06 18.92 19.06 763 -0.93(-4.65%)
Feb 20, 2014 19.99 19.99 19.99 19.99 100 +1.11(+5.87%)
Feb 19, 2014 18.88 18.88 18.88 18.88 228 -0.12(-0.63%)
Feb 18, 2014 19.00 19.00 19.00 19.00 145 -0.69(-3.49%)
Feb 14, 2014 19.69 19.69 19.69 19.69 500 +1.69(+9.38%)
Feb 12, 2014 20.00 18.00 18.00 18.00 1,100 -2.30(-11.33%)
Feb 11, 2014 20.20 20.30 20.00 20.30 1,400 +0.10(+0.50%)
Feb 10, 2014 20.20 20.20 20.20 20.20 300 +0.30(+1.51%)
Feb 07, 2014 19.90 19.90 19.90 19.90 606 +0.00(+0.00%)
Feb 06, 2014 19.90 19.90 19.90 19.90 1 +0.00(+0.00%)
Feb 05, 2014 19.81 19.90 19.60 19.90 577 +0.09(+0.45%)
Feb 04, 2014 20.21 20.21 19.81 19.81 1,316 -0.64(-3.13%)
Feb 03, 2014 20.45 20.45 20.45 20.45 40 +0.00(+0.00%)
Jan 30, 2014 20.45 20.45 20.45 20.45 0 -0.04(-0.19%)
Jan 29, 2014 20.49 20.49 20.49 20.49 289 -0.01(-0.05%)
Jan 28, 2014 20.00 20.50 20.00 20.50 725 +0.50(+2.50%)
Jan 24, 2014 21.40 20.00 20.00 20.00 2,500 +0.77(+4.00%)
Jan 23, 2014 19.23 19.23 19.23 19.23 137 -0.01(-0.05%)
Jan 21, 2014 20.90 19.24 19.24 19.24 400 -1.67(-7.99%)
Jan 13, 2014 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Jan 07, 2014 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Jan 06, 2014 20.91 20.91 20.91 20.91 12 +0.00(+0.00%)
Jan 03, 2014 20.91 20.93 20.91 20.91 2,578 +0.01(+0.05%)
Jan 02, 2014 20.70 20.90 20.70 20.90 6,103 +0.21(+1.01%)
Dec 31, 2013 20.49 20.69 20.69 20.69 1,500 +0.94(+4.76%)
Dec 30, 2013 19.75 19.75 19.75 19.75 7 +0.00(+0.00%)
Dec 27, 2013 19.75 19.90 19.75 19.75 316 +0.75(+3.95%)
Dec 26, 2013 20.17 20.17 19.00 19.00 1,631 -1.50(-7.32%)
Dec 24, 2013 20.50 20.50 20.50 20.50 102 +0.70(+3.54%)
Dec 23, 2013 19.80 19.80 19.80 19.80 303 +0.60(+3.13%)
Dec 20, 2013 19.20 19.20 19.20 19.20 370 +0.20(+1.05%)
Dec 18, 2013 19.00 19.00 19.00 19.00 200 +0.27(+1.44%)
Dec 17, 2013 18.73 18.73 18.73 18.73 442 -0.22(-1.16%)
Dec 16, 2013 17.50 19.04 17.50 18.95 4,173 +1.15(+6.46%)
Dec 13, 2013 17.21 17.95 17.21 17.80 2,834 +0.59(+3.43%)
Dec 12, 2013 17.18 17.21 17.13 17.21 1,156 +0.27(+1.59%)
Dec 11, 2013 17.20 17.20 16.26 16.94 1,401 +0.24(+1.44%)
Dec 10, 2013 16.70 16.70 16.70 16.70 76 +0.00(+0.00%)
Dec 09, 2013 17.38 17.38 16.70 16.70 341 -0.50(-2.91%)
Dec 06, 2013 17.20 17.20 17.20 17.20 200 -0.03(-0.17%)
Dec 03, 2013 17.25 17.23 17.23 17.23 500 +0.07(+0.41%)
Nov 27, 2013 17.16 17.16 17.16 17.16 0 +0.66(+4.00%)
Nov 26, 2013 16.50 16.50 16.50 16.50 100 -0.79(-4.57%)
Nov 25, 2013 17.35 17.35 17.29 17.29 407 -0.12(-0.69%)
Nov 22, 2013 17.41 17.41 17.41 17.41 100 -0.00(-0.01%)
Nov 20, 2013 16.94 17.41 17.41 17.41 1,000 +1.76(+11.25%)
Nov 19, 2013 16.35 16.35 15.65 15.65 200 -0.51(-3.16%)
Nov 18, 2013 16.49 16.49 16.16 16.16 500 +0.04(+0.25%)
Nov 15, 2013 16.12 16.12 16.12 16.12 100 -0.59(-3.53%)
Nov 14, 2013 16.71 16.71 16.71 16.71 500 +0.00(+0.00%)
Nov 13, 2013 16.25 16.71 16.25 16.71 1,421 +0.96(+6.10%)
Nov 12, 2013 16.26 16.70 15.75 15.75 10,695 -1.04(-6.19%)
Nov 07, 2013 16.58 16.79 16.79 16.79 700 +0.58(+3.58%)
Nov 06, 2013 16.55 16.55 16.21 16.21 2,300 -0.58(-3.45%)
Nov 04, 2013 16.79 16.79 16.79 16.79 300 +0.59(+3.64%)
Nov 01, 2013 16.20 16.20 16.20 16.20 400 -0.80(-4.71%)
Oct 24, 2013 17.00 17.00 17.00 17.00 300 +0.00(+0.00%)
Oct 17, 2013 16.95 17.00 17.00 17.00 1,100 +0.03(+0.18%)
Oct 16, 2013 16.97 16.97 16.97 16.97 100 -0.03(-0.18%)
Oct 15, 2013 17.00 17.00 17.00 17.00 100 +0.21(+1.25%)
Oct 14, 2013 16.79 16.79 16.79 16.79 100 +0.50(+3.07%)
Oct 10, 2013 16.29 16.29 16.29 16.29 100 -0.71(-4.18%)
Oct 09, 2013 17.00 17.00 17.00 17.00 200 +0.88(+5.45%)
Oct 07, 2013 16.12 16.12 16.12 16.12 100 +0.02(+0.14%)
Oct 02, 2013 16.10 16.10 16.10 16.10 0 +0.02(+0.12%)
Oct 01, 2013 16.08 16.08 16.08 16.08 300 +0.08(+0.50%)
Sep 25, 2013 15.75 16.00 16.00 16.00 500 +0.30(+1.91%)
Sep 23, 2013 15.51 15.70 15.70 15.70 12,000 +0.20(+1.29%)
Sep 20, 2013 15.50 15.50 15.50 15.50 1,172 -0.72(-4.44%)
Sep 19, 2013 15.36 16.22 15.36 16.22 300 +0.29(+1.82%)
Sep 17, 2013 15.50 15.93 15.93 15.93 12,900 +0.58(+3.78%)
Sep 12, 2013 15.35 15.35 15.35 15.35 0 -0.15(-0.97%)
Sep 11, 2013 15.44 15.50 15.44 15.50 825 -0.82(-5.02%)
Sep 10, 2013 15.33 16.83 15.26 16.32 1,376 +0.35(+2.19%)
Sep 09, 2013 15.26 15.97 15.26 15.97 200 +0.71(+4.65%)
Sep 06, 2013 15.26 15.26 15.26 15.26 400 -0.10(-0.65%)
Sep 05, 2013 15.26 15.36 15.26 15.36 400 +0.11(+0.72%)
Sep 04, 2013 15.31 15.31 15.25 15.25 4,568 -0.01(-0.07%)
Sep 03, 2013 15.50 15.51 15.26 15.26 2,616 -0.15(-0.97%)
Aug 29, 2013 15.41 15.41 15.41 15.41 100 -0.64(-3.99%)
Aug 22, 2013 16.05 16.05 16.05 16.05 100 +0.02(+0.12%)
Aug 19, 2013 16.03 16.03 16.03 16.03 100 +0.85(+5.60%)
Aug 12, 2013 15.18 15.18 15.18 15.18 100 +0.38(+2.57%)
Aug 08, 2013 14.80 14.80 14.80 14.80 300 +0.03(+0.20%)
Jul 31, 2013 14.76 14.77 14.77 14.77 200 -0.23(-1.53%)
Jul 25, 2013 14.75 15.00 15.00 15.00 700 +0.25(+1.69%)
Jul 23, 2013 14.75 14.75 14.75 14.75 0 -0.05(-0.34%)
Jul 22, 2013 14.60 14.80 14.60 14.80 460 +0.29(+2.00%)
Jul 19, 2013 14.52 14.52 14.50 14.51 675 -0.35(-2.34%)
Jul 16, 2013 14.86 14.86 14.86 14.86 0 +0.10(+0.66%)
Jul 15, 2013 15.06 15.06 14.76 14.76 265 -0.37(-2.45%)
Jul 11, 2013 15.13 15.13 15.13 15.13 300 -0.27(-1.75%)
Jul 08, 2013 14.53 15.40 15.40 15.40 600 -0.32(-2.04%)
Jul 05, 2013 15.21 15.72 15.21 15.72 275 +0.22(+1.42%)
Jul 03, 2013 15.48 15.53 15.48 15.50 1,419 +0.48(+3.20%)
Jul 01, 2013 15.34 15.02 15.02 15.02 2,000 -0.46(-2.97%)
Jun 28, 2013 15.34 15.60 15.12 15.48 1,900 +1.18(+8.25%)
Jun 27, 2013 14.30 14.30 14.30 14.30 200 -0.18(-1.24%)
Jun 26, 2013 14.48 14.48 14.48 14.48 200 -0.55(-3.66%)
Jun 25, 2013 15.03 15.03 15.03 15.03 100 +0.00(+0.00%)
Jun 21, 2013 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Jun 19, 2013 15.03 15.03 15.03 15.03 0 -0.12(-0.79%)
Jun 18, 2013 15.45 15.45 15.15 15.15 1,250 -0.26(-1.69%)
Jun 17, 2013 17.50 17.50 14.50 15.41 8,153 -3.54(-18.68%)
Jun 12, 2013 18.95 18.95 18.95 18.95 0 +3.45(+22.26%)
Jun 07, 2013 15.50 15.50 15.50 15.50 0 -0.50(-3.12%)
Jun 06, 2013 16.00 16.00 16.00 16.00 410 -0.50(-3.03%)
Jun 03, 2013 17.94 16.50 16.50 16.50 600 -1.43(-7.98%)
May 30, 2013 17.93 17.93 17.93 17.93 0 -0.01(-0.06%)
May 28, 2013 17.99 17.94 17.94 17.94 300 +1.19(+7.10%)
May 23, 2013 16.88 16.75 16.75 16.75 400 -1.25(-6.94%)
May 06, 2013 16.75 18.00 18.00 18.00 1,000 +1.74(+10.70%)
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.