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 29, 2016 15.40 15.40 14.26 14.26 1,605 -0.64(-4.30%)
Apr 28, 2016 15.15 15.20 14.90 14.90 6,462 -0.06(-0.37%)
Apr 26, 2016 14.96 14.96 14.96 14.96 5 +0.14(+0.96%)
Apr 22, 2016 15.39 15.39 14.81 14.81 94 -0.58(-3.77%)
Apr 20, 2016 15.40 15.39 15.39 15.39 700 -0.00(-0.03%)
Apr 19, 2016 15.50 15.50 15.17 15.40 2,514 +0.42(+2.80%)
Apr 15, 2016 14.87 14.98 14.87 14.98 136 -0.08(-0.53%)
Apr 14, 2016 15.20 15.20 15.06 15.06 309 +0.06(+0.40%)
Apr 13, 2016 15.10 15.13 15.00 15.00 1,038 +0.37(+2.52%)
Apr 12, 2016 13.80 15.93 13.80 14.63 8,133 +1.07(+7.91%)
Apr 11, 2016 13.47 13.69 13.15 13.56 2,064 +0.56(+4.29%)
Apr 07, 2016 12.98 13.00 12.91 13.00 346 +0.37(+2.93%)
Apr 06, 2016 12.63 12.63 12.63 12.63 209 +0.36(+2.93%)
Apr 05, 2016 12.28 12.28 12.27 12.27 1,275 +0.09(+0.74%)
Apr 01, 2016 12.48 12.18 12.18 12.18 6,600 +0.48(+4.10%)
Mar 31, 2016 11.99 11.99 11.70 11.70 6,802 +0.18(+1.61%)
Mar 30, 2016 11.63 11.75 11.52 11.52 559 -0.13(-1.11%)
Mar 29, 2016 11.61 11.85 11.61 11.64 416 -0.11(-0.90%)
Mar 23, 2016 11.75 11.75 11.75 11.75 55 +0.01(+0.08%)
Mar 18, 2016 11.98 12.00 11.71 11.74 23 -0.00(-0.04%)
Mar 16, 2016 11.75 11.75 11.64 11.74 203 -0.00(-0.04%)
Mar 14, 2016 11.78 11.75 11.75 11.75 1,200 -0.10(-0.84%)
Mar 11, 2016 11.60 11.85 11.60 11.85 200 +0.21(+1.80%)
Mar 09, 2016 12.00 12.00 11.64 11.64 104 -0.31(-2.59%)
Mar 08, 2016 11.95 11.95 11.95 11.95 209 +0.15(+1.27%)
Mar 07, 2016 11.39 11.80 11.39 11.80 910 +0.25(+2.17%)
Mar 04, 2016 11.55 11.55 11.55 11.55 1,470 +0.35(+3.12%)
Mar 02, 2016 11.20 11.21 11.20 11.20 18 +0.00(+0.00%)
Mar 01, 2016 11.20 11.20 11.20 11.20 300 -0.16(-1.41%)
Feb 26, 2016 10.77 11.39 10.77 11.36 15 -0.14(-1.21%)
Feb 22, 2016 11.39 11.50 11.10 11.50 15 +0.08(+0.70%)
Feb 19, 2016 11.60 11.60 10.50 11.42 2,149 -1.18(-9.37%)
Feb 17, 2016 10.60 12.60 12.60 12.60 3,400 +0.83(+7.01%)
Feb 16, 2016 12.60 12.60 11.77 11.77 555 -0.49(-3.98%)
Feb 12, 2016 11.93 12.26 12.26 12.26 200 +0.08(+0.66%)
Feb 11, 2016 11.79 12.18 11.79 12.18 202 +0.39(+3.32%)
Feb 08, 2016 11.79 11.79 11.79 11.79 300 -0.11(-0.92%)
Feb 03, 2016 11.90 11.90 11.90 11.90 100 +0.35(+3.03%)
Feb 02, 2016 11.55 11.55 11.55 11.55 117 +0.95(+8.96%)
Jan 29, 2016 10.60 10.60 10.60 10.60 200 -0.16(-1.49%)
Jan 28, 2016 10.60 11.21 10.55 10.76 7,875 -0.01(-0.09%)
Jan 27, 2016 10.77 10.77 10.77 10.77 518 -0.18(-1.63%)
Jan 20, 2016 10.80 10.95 10.30 10.95 86 -0.35(-3.12%)
Jan 19, 2016 11.30 11.30 11.30 11.30 277 +0.01(+0.05%)
Jan 15, 2016 11.29 11.29 11.29 11.29 100 +0.09(+0.84%)
Jan 14, 2016 11.15 11.67 10.76 11.20 900 -0.81(-6.74%)
Jan 13, 2016 12.01 12.04 12.01 12.01 1,200 -0.17(-1.40%)
Jan 12, 2016 12.00 12.18 12.00 12.18 200 -0.72(-5.58%)
Jan 08, 2016 12.20 12.90 12.90 12.90 2,300 +0.05(+0.39%)
Jan 07, 2016 13.80 13.80 11.55 12.85 15,649 -2.10(-14.05%)
Dec 31, 2015 14.95 14.95 14.95 14.95 100 +0.00(+0.01%)
Dec 30, 2015 14.95 14.95 14.95 14.95 100 +0.63(+4.39%)
Dec 28, 2015 14.32 14.32 14.32 14.32 500 -0.18(-1.27%)
Dec 24, 2015 14.85 14.50 14.50 14.50 1,600 -0.50(-3.31%)
Dec 22, 2015 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Dec 21, 2015 15.00 15.00 15.00 15.00 160 +0.93(+6.61%)
Dec 17, 2015 14.07 14.07 14.07 14.07 127 +0.00(+0.00%)
Dec 16, 2015 14.10 14.10 13.56 14.07 1,010 +0.57(+4.22%)
Dec 15, 2015 13.57 13.90 13.45 13.50 2,448 -1.25(-8.47%)
Dec 14, 2015 14.76 14.76 14.75 14.75 610 -0.50(-3.28%)
Dec 11, 2015 14.86 15.25 14.86 15.25 323 +0.37(+2.50%)
Dec 09, 2015 14.69 14.88 14.69 14.88 3 -0.23(-1.50%)
Dec 08, 2015 14.95 15.25 14.95 15.11 632 +0.14(+0.97%)
Dec 07, 2015 14.96 14.96 14.96 14.96 192 +0.08(+0.53%)
Dec 04, 2015 14.88 14.88 14.88 14.88 101 +0.45(+3.14%)
Dec 02, 2015 14.79 14.79 14.28 14.43 100 -0.77(-5.08%)
Nov 30, 2015 15.20 15.20 15.20 15.20 5 +0.07(+0.46%)
Nov 25, 2015 15.25 15.13 15.13 15.13 300 -0.02(-0.13%)
Nov 23, 2015 15.30 15.15 15.15 15.15 2,400 +0.00(+0.00%)
Nov 20, 2015 14.98 15.15 14.98 15.15 374 +0.65(+4.46%)
Nov 18, 2015 14.05 14.50 14.05 14.50 20 +0.55(+3.97%)
Nov 17, 2015 13.94 13.95 13.94 13.95 509 +0.09(+0.66%)
Nov 16, 2015 13.97 13.97 13.86 13.86 800 -0.00(-0.01%)
Nov 12, 2015 13.86 13.86 13.86 13.86 100 +0.46(+3.42%)
Nov 10, 2015 13.33 13.40 13.40 13.40 300 +0.05(+0.39%)
Nov 09, 2015 13.35 13.35 13.35 13.35 109 +0.70(+5.53%)
Nov 06, 2015 12.65 12.65 12.65 12.65 502 +0.15(+1.17%)
Nov 05, 2015 12.50 12.50 12.50 12.50 100 -1.35(-9.74%)
Oct 27, 2015 13.85 13.85 13.85 13.85 100 +0.43(+3.22%)
Oct 26, 2015 13.50 13.50 13.42 13.42 387 +0.22(+1.67%)
Oct 22, 2015 13.65 13.20 13.20 13.20 500 +0.43(+3.37%)
Oct 21, 2015 12.09 12.77 12.08 12.77 3,928 +0.68(+5.62%)
Oct 20, 2015 13.90 13.90 12.08 12.09 1,361 -0.81(-6.30%)
Oct 16, 2015 12.90 12.90 12.90 12.90 390 -0.87(-6.29%)
Oct 13, 2015 13.77 13.77 13.77 13.77 100 -0.37(-2.58%)
Oct 09, 2015 14.10 14.75 14.10 14.13 31 -0.87(-5.80%)
Oct 06, 2015 14.25 15.01 15.01 15.01 800 -0.07(-0.47%)
Oct 05, 2015 15.08 15.08 15.07 15.08 400 -0.18(-1.16%)
Sep 30, 2015 15.25 15.25 15.25 15.25 60 +0.38(+2.56%)
Sep 28, 2015 14.15 14.87 14.87 14.87 400 -0.06(-0.43%)
Sep 25, 2015 14.95 15.20 13.80 14.94 735 -0.36(-2.37%)
Sep 23, 2015 15.30 15.30 15.30 15.30 400 +0.74(+5.08%)
Sep 21, 2015 14.58 14.58 13.90 14.56 48 +1.06(+7.85%)
Sep 18, 2015 14.58 14.98 13.50 13.50 1,678 -1.48(-9.88%)
Sep 17, 2015 14.63 14.98 14.43 14.98 596 +0.98(+7.00%)
Sep 16, 2015 14.00 14.00 14.00 14.00 364 +0.50(+3.70%)
Sep 15, 2015 13.50 13.50 12.86 13.50 948 +0.00(+0.00%)
Sep 14, 2015 12.49 13.50 12.49 13.50 793 +0.35(+2.66%)
Sep 11, 2015 13.15 13.15 13.15 13.15 495 -0.14(-1.05%)
Sep 10, 2015 13.20 13.29 13.19 13.29 458 +0.20(+1.53%)
Sep 09, 2015 13.19 13.19 12.23 13.09 806 +0.29(+2.27%)
Sep 08, 2015 13.50 13.50 11.54 12.80 2,711 -1.91(-12.98%)
Sep 03, 2015 14.05 14.71 14.71 14.71 700 -0.83(-5.34%)
Sep 01, 2015 15.54 15.54 15.54 15.54 100 +0.59(+3.94%)
Aug 26, 2015 14.51 15.19 13.98 14.95 1 +0.07(+0.48%)
Aug 25, 2015 14.88 14.88 14.88 14.88 103 -0.01(-0.07%)
Aug 19, 2015 14.20 14.89 14.20 14.89 12 +0.69(+4.86%)
Aug 18, 2015 15.05 15.05 14.20 14.20 1,610 -0.96(-6.34%)
Aug 17, 2015 15.16 15.16 15.16 15.16 199 +0.61(+4.21%)
Aug 14, 2015 15.16 15.16 14.55 14.55 202 -0.40(-2.68%)
Aug 13, 2015 15.37 15.75 14.95 14.95 1,952 -0.38(-2.48%)
Aug 12, 2015 15.33 15.33 15.33 15.33 200 -0.07(-0.45%)
Aug 10, 2015 15.35 15.40 15.40 15.40 200 -0.00(-0.02%)
Aug 03, 2015 15.44 15.40 15.40 15.40 300 +0.00(+0.02%)
Jul 30, 2015 15.40 15.40 15.40 15.40 100 +0.05(+0.33%)
Jul 29, 2015 15.23 15.35 15.23 15.35 300 -0.61(-3.81%)
Jul 28, 2015 15.96 15.96 15.96 15.96 100 +0.46(+2.99%)
Jul 27, 2015 15.10 15.49 15.10 15.49 453 -1.31(-7.77%)
Jul 21, 2015 16.80 16.80 16.80 16.80 100 +0.75(+4.67%)
Jul 20, 2015 16.86 16.86 16.05 16.05 630 -0.37(-2.24%)
Jul 17, 2015 16.42 16.42 16.42 16.42 261 +0.03(+0.17%)
Jul 15, 2015 16.10 16.39 15.50 16.39 57 +0.29(+1.79%)
Jul 10, 2015 16.10 16.10 16.10 16.10 100 +0.84(+5.49%)
Jul 09, 2015 15.26 15.26 15.26 15.26 300 +0.71(+4.89%)
Jul 08, 2015 14.79 14.79 14.55 14.55 202 -0.95(-6.11%)
Jul 07, 2015 15.65 16.36 15.50 15.50 510 -0.30(-1.90%)
Jul 06, 2015 15.07 15.80 15.07 15.80 2,162 +0.73(+4.83%)
Jul 01, 2015 15.12 15.07 15.07 15.07 2,200 -0.36(-2.32%)
Jun 30, 2015 15.43 15.43 15.43 15.43 150 -0.37(-2.34%)
Jun 22, 2015 15.80 15.80 15.80 15.80 200 -0.63(-3.83%)
Jun 18, 2015 16.43 16.43 16.43 16.43 93 +0.11(+0.67%)
Jun 17, 2015 16.32 16.32 16.32 16.32 148 -0.13(-0.79%)
Jun 16, 2015 16.45 16.45 16.45 16.45 105 +0.33(+2.05%)
Jun 12, 2015 15.72 16.72 15.72 16.12 200 -0.62(-3.70%)
Jun 11, 2015 16.45 16.74 16.45 16.74 422 +0.26(+1.58%)
Jun 10, 2015 16.44 16.48 16.44 16.48 1,192 -0.02(-0.12%)
Jun 09, 2015 16.70 16.70 16.50 16.50 201 +0.00(+0.00%)
Jun 08, 2015 16.50 16.50 16.50 16.50 273 +0.83(+5.30%)
Jun 05, 2015 15.67 15.67 15.67 15.67 520 +0.09(+0.58%)
Jun 04, 2015 15.53 15.58 15.53 15.58 524 +0.85(+5.77%)
Jun 03, 2015 16.90 16.90 14.73 14.73 588 -1.22(-7.65%)
Jun 02, 2015 15.75 15.95 15.30 15.95 2,133 -0.25(-1.54%)
Jun 01, 2015 16.25 16.50 16.07 16.20 4,499 -0.75(-4.42%)
May 29, 2015 16.50 16.95 16.10 16.95 301 +0.45(+2.75%)
May 28, 2015 16.50 16.50 16.50 16.50 100 -0.04(-0.26%)
May 27, 2015 16.54 16.54 16.54 16.54 200 +0.06(+0.38%)
May 26, 2015 16.47 16.48 15.82 16.48 1,000 -0.08(-0.50%)
May 22, 2015 16.56 16.56 16.56 16.56 100 +0.21(+1.29%)
May 20, 2015 16.21 17.25 16.21 16.35 1 -1.05(-6.04%)
May 18, 2015 17.40 17.40 17.40 17.40 200 +1.24(+7.67%)
May 15, 2015 16.16 16.16 16.16 16.16 294 +0.06(+0.37%)
May 14, 2015 16.97 16.97 16.00 16.10 2,987 -0.15(-0.92%)
May 13, 2015 16.32 16.33 16.25 16.25 1,911 -0.77(-4.52%)
May 08, 2015 17.35 17.02 17.02 17.02 500 +0.77(+4.74%)
May 07, 2015 16.25 16.25 16.25 16.25 329 -1.05(-6.07%)
May 06, 2015 17.30 17.30 17.30 17.30 100 +0.43(+2.54%)
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.