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, 2020 10.68 10.68 10.68 10.68 454 -0.01(-0.09%)
Apr 29, 2020 9.920 10.69 9.920 10.69 1,649 +0.79(+8.01%)
Apr 28, 2020 9.850 9.897 9.850 9.897 2,146 +0.06(+0.58%)
Apr 27, 2020 9.470 9.850 9.470 9.840 777 +0.63(+6.84%)
Apr 24, 2020 9.850 9.850 9.140 9.210 2,200 +0.03(+0.34%)
Apr 23, 2020 9.500 9.500 9.179 9.179 1,023 -0.67(-6.81%)
Apr 22, 2020 9.850 9.850 9.850 9.850 1,576 +0.08(+0.80%)
Apr 21, 2020 9.650 9.850 9.650 9.772 1,966 +0.11(+1.16%)
Apr 20, 2020 9.660 9.660 6 +0.00(+0.00%)
Apr 17, 2020 9.550 9.660 9.550 9.660 700 -0.06(-0.67%)
Apr 16, 2020 9.640 9.730 9.520 9.725 7,456 +0.24(+2.58%)
Apr 15, 2020 9.500 9.500 9.480 9.480 685 +0.14(+1.50%)
Apr 14, 2020 9.340 9.340 9.340 9.340 17 +0.00(+0.00%)
Apr 13, 2020 9.320 9.340 9.300 9.340 1,461 -0.14(-1.48%)
Apr 09, 2020 9.480 9.480 9.480 9.480 200 +0.12(+1.32%)
Apr 08, 2020 9.730 9.730 9.310 9.356 1,091 -0.44(-4.53%)
Apr 07, 2020 10.40 10.40 9.400 9.800 1,712 +0.35(+3.70%)
Apr 06, 2020 9.680 9.680 9.450 9.450 1,192 +0.38(+4.19%)
Apr 03, 2020 8.760 9.070 8.760 9.070 700 +0.30(+3.42%)
Apr 02, 2020 8.800 8.820 8.750 8.770 2,608 -0.31(-3.41%)
Apr 01, 2020 9.000 9.150 8.540 9.080 7,461 +0.08(+0.89%)
Mar 31, 2020 9.000 9.120 9.000 9.000 5,910 -0.01(-0.11%)
Mar 30, 2020 9.040 9.320 9.000 9.010 6,192 +0.00(+0.00%)
Mar 27, 2020 9.030 9.218 9.000 9.010 5,500 -0.04(-0.44%)
Mar 26, 2020 9.200 10.05 9.050 9.050 6,349 -0.10(-1.09%)
Mar 25, 2020 8.640 9.150 8.600 9.150 6,057 +0.00(+0.00%)
Mar 24, 2020 9.000 9.150 9.000 9.150 1,377 +0.66(+7.77%)
Mar 23, 2020 8.200 8.490 8.190 8.490 6,835 +0.48(+6.00%)
Mar 20, 2020 7.300 8.010 7.300 8.010 8,700 +1.11(+16.08%)
Mar 19, 2020 6.700 7.180 6.194 6.900 6,490 -0.20(-2.82%)
Mar 18, 2020 7.040 7.355 6.900 7.100 5,584 +0.24(+3.51%)
Mar 17, 2020 7.970 7.970 6.859 6.859 3,462 -1.18(-14.64%)
Mar 16, 2020 8.460 8.545 8.015 8.036 3,325 -1.05(-11.58%)
Mar 13, 2020 9.010 9.088 9.010 9.088 1,900 -0.40(-4.23%)
Mar 12, 2020 9.490 9.490 25 +0.00(+0.00%)
Mar 11, 2020 9.470 9.500 9.430 9.490 15,374 -0.05(-0.52%)
Mar 10, 2020 9.550 9.550 9.261 9.540 17,254 -0.06(-0.63%)
Mar 09, 2020 9.400 9.600 9.400 9.600 5,501 +0.05(+0.57%)
Mar 06, 2020 9.287 9.547 9.287 9.546 7,000 -0.00(-0.04%)
Mar 05, 2020 9.550 10.15 9.490 9.550 10,404 +0.02(+0.20%)
Mar 04, 2020 9.544 9.544 9.531 9.531 2,009 +0.05(+0.54%)
Mar 03, 2020 9.670 9.670 9.300 9.480 7,610 +0.08(+0.86%)
Mar 02, 2020 8.880 9.399 8.880 9.399 10,537 +0.41(+4.55%)
Feb 28, 2020 9.047 9.097 8.860 8.990 9,500 +0.02(+0.22%)
Feb 27, 2020 9.263 9.263 8.910 8.970 17,193 -0.16(-1.75%)
Feb 26, 2020 9.300 9.300 9.130 9.130 1,586 -0.11(-1.19%)
Feb 25, 2020 9.980 9.980 9.240 9.240 5,952 -0.26(-2.74%)
Feb 24, 2020 9.596 9.845 9.290 9.500 12,676 -0.51(-5.09%)
Feb 21, 2020 10.25 10.50 9.510 10.01 18,800 -0.03(-0.30%)
Feb 20, 2020 10.20 10.87 10.00 10.04 32,836 -0.85(-7.81%)
Feb 19, 2020 10.27 11.34 10.06 10.89 38,919 +0.45(+4.31%)
Feb 18, 2020 10.29 12.38 10.00 10.44 176,934 +1.09(+11.66%)
Feb 14, 2020 8.200 9.399 7.946 9.350 51,700 +1.45(+18.35%)
Feb 13, 2020 7.580 8.050 7.580 7.900 38,528 +0.35(+4.64%)
Feb 12, 2020 7.576 7.599 7.550 7.550 2,854 -0.06(-0.75%)
Feb 11, 2020 7.430 8.003 7.430 7.607 25,670 +0.25(+3.38%)
Feb 10, 2020 7.105 7.480 7.105 7.358 21,061 +0.22(+3.12%)
Feb 07, 2020 7.136 7.136 7.136 7.136 500 -0.01(-0.20%)
Feb 06, 2020 7.250 7.300 7.000 7.150 2,449 -0.14(-1.87%)
Feb 05, 2020 7.250 7.480 7.250 7.286 6,827 -0.09(-1.27%)
Feb 04, 2020 6.885 7.700 6.885 7.380 6,759 +0.40(+5.73%)
Feb 03, 2020 6.926 7.070 6.926 6.980 5,778 -0.07(-0.93%)
Jan 31, 2020 7.000 7.046 7.000 7.046 2,400 -0.02(-0.34%)
Jan 30, 2020 7.155 7.310 7.010 7.070 3,698 -0.13(-1.87%)
Jan 29, 2020 7.010 7.205 7.010 7.205 2,718 -0.28(-3.68%)
Jan 28, 2020 7.218 7.550 7.218 7.480 6,264 +0.28(+3.89%)
Jan 27, 2020 7.421 7.421 7.200 7.200 2,644 -0.33(-4.42%)
Jan 24, 2020 7.420 7.700 7.360 7.533 14,900 +0.18(+2.49%)
Jan 23, 2020 7.200 7.500 7.130 7.350 8,034 +0.25(+3.52%)
Jan 22, 2020 7.100 7.300 7.020 7.100 7,475 -0.09(-1.19%)
Jan 21, 2020 7.100 7.440 7.100 7.186 8,061 +0.05(+0.64%)
Jan 17, 2020 7.280 7.291 7.110 7.140 11,100 -0.21(-2.85%)
Jan 16, 2020 7.650 7.650 7.110 7.350 29,009 -0.21(-2.78%)
Jan 15, 2020 7.810 9.590 7.000 7.560 214,138 -0.44(-5.50%)
Jan 14, 2020 7.380 8.490 7.380 8.000 42,866 +0.35(+4.58%)
Jan 13, 2020 7.350 7.700 7.000 7.650 31,473 +0.45(+6.26%)
Jan 10, 2020 7.050 7.200 6.810 7.199 46,500 +0.22(+3.14%)
Jan 09, 2020 7.000 7.030 6.980 6.980 3,363 -0.02(-0.29%)
Jan 08, 2020 7.000 7.038 7.000 7.000 1,334 +0.00(+0.00%)
Jan 07, 2020 7.203 7.203 6.970 7.000 3,371 -0.14(-2.02%)
Jan 06, 2020 7.209 7.209 7.087 7.145 3,184 -0.01(-0.08%)
Jan 03, 2020 7.327 7.327 7.020 7.150 11,700 -0.15(-2.05%)
Jan 02, 2020 7.320 7.490 7.250 7.300 7,557 -0.56(-7.12%)
Dec 31, 2019 7.300 7.859 7.250 7.859 3,500 +0.44(+5.92%)
Dec 30, 2019 7.400 7.443 7.200 7.420 1,867 -0.08(-1.07%)
Dec 27, 2019 7.500 7.500 7.500 7.500 1,000 -0.05(-0.66%)
Dec 26, 2019 7.550 7.550 7.550 7.550 484 +0.06(+0.76%)
Dec 24, 2019 7.493 7.493 7.493 7.493 400 -0.19(-2.51%)
Dec 23, 2019 7.671 7.826 7.630 7.686 4,294 +0.01(+0.07%)
Dec 20, 2019 7.450 7.680 7.450 7.680 7,000 +0.28(+3.78%)
Dec 19, 2019 7.420 7.590 7.400 7.400 3,324 +0.05(+0.68%)
Dec 18, 2019 7.320 7.500 7.250 7.350 11,049 +0.04(+0.55%)
Dec 17, 2019 7.280 7.611 7.280 7.310 5,556 -0.19(-2.53%)
Dec 16, 2019 7.510 7.538 7.500 7.500 3,874 +0.00(+0.00%)
Dec 13, 2019 7.590 7.640 7.500 7.500 6,900 -0.14(-1.83%)
Dec 12, 2019 7.633 7.695 7.633 7.640 1,080 -0.10(-1.34%)
Dec 11, 2019 7.819 7.819 7.744 7.744 2,282 +0.07(+0.91%)
Dec 10, 2019 8.000 8.000 7.480 7.674 3,811 -0.53(-6.41%)
Dec 09, 2019 8.770 8.770 8.200 8.200 625 +0.00(+0.00%)
Dec 06, 2019 8.200 8.200 8.200 8.200 100 +0.00(+0.00%)
Dec 05, 2019 8.200 8.210 8.200 8.200 1,903 -0.15(-1.80%)
Dec 04, 2019 8.300 8.350 8.300 8.350 1,359 +0.00(+0.00%)
Dec 03, 2019 8.300 8.589 8.240 8.350 4,770 -0.05(-0.57%)
Dec 02, 2019 8.278 8.558 8.278 8.398 4,132 -0.40(-4.57%)
Nov 27, 2019 8.800 8.800 8.800 0 +0.80(+10.00%)
Nov 26, 2019 7.586 8.000 7.586 8.000 2,240 +0.00(+0.00%)
Nov 25, 2019 8.097 8.097 7.850 8.000 1,407 -0.20(-2.50%)
Nov 22, 2019 8.000 8.400 8.000 8.205 1,100 +0.41(+5.33%)
Nov 21, 2019 7.780 7.790 7.744 7.790 3,572 +0.02(+0.26%)
Nov 20, 2019 7.981 7.981 7.593 7.770 4,765 -0.36(-4.43%)
Nov 19, 2019 8.500 8.500 8.050 8.130 2,773 -0.22(-2.63%)
Nov 18, 2019 8.780 8.780 8.072 8.350 8,440 -0.51(-5.80%)
Nov 15, 2019 9.650 9.650 8.780 8.864 2,900 -0.76(-7.86%)
Nov 14, 2019 9.950 9.950 9.620 9.620 1,246 -0.36(-3.61%)
Nov 13, 2019 10.32 10.32 9.980 9.980 1,318 +0.00(+0.00%)
Nov 12, 2019 9.990 9.990 9.980 9.980 900 -0.06(-0.60%)
Nov 11, 2019 10.04 10.04 10.04 10.04 5 +0.00(+0.00%)
Nov 08, 2019 10.00 10.05 9.990 10.04 1,400 +0.04(+0.40%)
Nov 07, 2019 10.00 10.00 10.00 10.00 188 +0.00(+0.00%)
Nov 06, 2019 10.01 10.05 10.00 10.00 4,400 -0.11(-1.11%)
Nov 05, 2019 10.05 10.11 10.05 10.11 834 -0.34(-3.23%)
Nov 04, 2019 10.45 10.45 178 +0.00(+0.00%)
Nov 01, 2019 10.45 10.45 10.45 10.45 100 +0.00(+0.00%)
Oct 31, 2019 10.50 10.62 10.39 10.45 1,343 -0.06(-0.57%)
Oct 30, 2019 10.73 10.73 10.51 10.51 1,700 +0.03(+0.24%)
Oct 29, 2019 10.19 10.48 10.19 10.48 1,356 +0.38(+3.81%)
Oct 28, 2019 10.10 10.10 10.10 10.10 124 +0.10(+1.00%)
Oct 25, 2019 10.00 10.00 10.00 10.00 200 -0.45(-4.31%)
Oct 24, 2019 10.76 10.76 10.45 10.45 1,400 +0.04(+0.38%)
Oct 23, 2019 10.20 10.50 10.20 10.41 1,502 +0.26(+2.52%)
Oct 22, 2019 10.15 10.15 10.15 10.15 420 +0.24(+2.40%)
Oct 21, 2019 10.15 10.15 9.880 9.917 3,992 -0.25(-2.49%)
Oct 18, 2019 10.30 10.30 10.17 10.17 700 -0.13(-1.26%)
Oct 17, 2019 10.91 10.91 10.25 10.30 3,168 -0.55(-5.07%)
Oct 16, 2019 10.85 10.85 10.85 10.85 165 +0.00(+0.00%)
Oct 15, 2019 10.88 10.88 10.85 10.85 372 -0.01(-0.07%)
Oct 14, 2019 10.86 10.86 10.86 10.86 600 -0.06(-0.53%)
Oct 11, 2019 10.91 10.91 10.91 10.91 100 +0.31(+2.97%)
Oct 10, 2019 10.60 10.60 17 +0.00(+0.00%)
Oct 09, 2019 10.60 10.60 10.60 10.60 139 +0.10(+0.95%)
Oct 08, 2019 10.40 10.50 10.40 10.50 464 +0.32(+3.14%)
Oct 07, 2019 10.10 10.18 10.10 10.18 721 -0.22(-2.11%)
Oct 04, 2019 10.86 10.86 10.10 10.40 4,400 -0.55(-5.02%)
Oct 03, 2019 11.40 11.40 10.91 10.95 1,375 -0.43(-3.77%)
Oct 02, 2019 13.33 13.33 10.90 11.38 10,544 -3.42(-23.12%)
Oct 01, 2019 15.06 15.06 14.80 14.80 242 -0.26(-1.73%)
Sep 27, 2019 15.06 15.06 15.06 0 +0.06(+0.40%)
Sep 26, 2019 15.00 15.00 37 +0.00(+0.00%)
Sep 25, 2019 15.00 15.00 15.00 15.00 173 +0.37(+2.53%)
Sep 24, 2019 14.63 14.63 115 +0.00(+0.00%)
Sep 23, 2019 14.63 14.63 14.63 14.63 218 -0.07(-0.48%)
Sep 20, 2019 15.24 15.24 14.70 14.70 800 -0.50(-3.29%)
Sep 19, 2019 15.97 15.97 15.20 15.20 1,186 -0.07(-0.46%)
Sep 18, 2019 15.27 15.27 15.27 15.27 23 +0.00(+0.00%)
Sep 17, 2019 15.27 15.27 15.27 15.27 498 -1.14(-6.95%)
Sep 16, 2019 16.41 16.41 16.41 16.41 151 +0.79(+5.06%)
Sep 13, 2019 15.62 15.62 15.62 15.62 100 +0.98(+6.69%)
Sep 12, 2019 14.64 14.64 100 +0.00(+0.00%)
Sep 11, 2019 14.64 14.64 14.64 14.64 160 +0.04(+0.27%)
Sep 10, 2019 14.60 14.60 14.60 14.60 75 +0.00(+0.00%)
Sep 06, 2019 14.60 14.60 14.60 0 -0.48(-3.16%)
Sep 05, 2019 15.08 15.08 53 +0.00(+0.00%)
Sep 04, 2019 15.08 15.08 112 +0.00(+0.00%)
Sep 03, 2019 15.00 15.58 14.90 15.08 3,973 -0.19(-1.24%)
Aug 30, 2019 15.27 15.27 15.27 15.27 100 +0.00(+0.00%)
Aug 29, 2019 15.17 15.69 15.17 15.27 2,422 +0.07(+0.45%)
Aug 28, 2019 15.20 15.20 15.20 15.20 377 -0.05(-0.35%)
Aug 27, 2019 15.35 15.66 15.25 15.25 787 -0.25(-1.61%)
Aug 26, 2019 15.50 15.50 15.50 15.50 60 +0.00(+0.00%)
Aug 23, 2019 15.50 15.50 15.50 15.50 100 +0.00(+0.00%)
Aug 22, 2019 15.50 15.50 15.50 15.50 170 -0.25(-1.59%)
Aug 21, 2019 15.75 15.75 15.75 15.75 42 +0.00(+0.00%)
Aug 16, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 15, 2019 15.25 15.98 15.25 15.75 2,694 +0.39(+2.54%)
Aug 14, 2019 16.00 16.22 15.31 15.36 3,931 -1.02(-6.25%)
Aug 13, 2019 16.50 16.50 16.01 16.38 1,679 +0.16(+0.97%)
Aug 12, 2019 15.80 16.23 15.80 16.23 749 +0.93(+6.06%)
Aug 09, 2019 15.30 15.30 15.30 15.30 300 +0.05(+0.33%)
Aug 08, 2019 15.25 15.25 195 +0.00(+0.00%)
Aug 05, 2019 15.25 15.25 15.25 0 +0.00(+0.00%)
Aug 02, 2019 15.25 15.25 15.25 15.25 900 +0.00(+0.00%)
Aug 01, 2019 15.32 15.32 15.25 15.25 1,533 +0.01(+0.07%)
Jul 31, 2019 15.68 15.68 15.24 15.24 493 -0.36(-2.31%)
Jul 30, 2019 15.60 15.60 15.60 15.60 131 +0.00(+0.00%)
Jul 29, 2019 15.60 15.60 198 +0.00(+0.00%)
Jul 26, 2019 15.60 15.60 15.60 15.60 100 +0.00(+0.00%)
Jul 23, 2019 15.60 15.60 15.60 0 +0.00(+0.00%)
Jul 22, 2019 15.60 15.60 15.60 15.60 269 -0.16(-0.98%)
Jul 19, 2019 15.70 15.76 15.70 15.76 400 +0.01(+0.03%)
Jul 17, 2019 15.75 15.75 15.75 0 +0.00(+0.00%)
Jul 16, 2019 15.74 15.75 15.74 15.75 624 +0.15(+0.96%)
Jul 15, 2019 15.60 15.60 15.60 15.60 306 +0.00(+0.00%)
Jul 12, 2019 15.60 15.60 15.60 15.60 100 -0.41(-2.56%)
Jul 11, 2019 15.60 16.01 15.60 16.01 2,336 +0.25(+1.59%)
Jul 10, 2019 15.76 15.76 15.75 15.76 894 -0.23(-1.44%)
Jul 09, 2019 15.99 15.99 15.99 15.99 7 +0.00(+0.00%)
Jul 08, 2019 15.99 15.99 15.99 15.99 7 +0.27(+1.72%)
Jul 05, 2019 16.00 16.00 15.72 15.72 700 +0.22(+1.42%)
Jul 03, 2019 16.20 16.20 15.50 15.50 3,500 -0.83(-5.08%)
Jul 02, 2019 16.33 16.33 300 +0.00(+0.00%)
Jul 01, 2019 16.92 16.95 16.00 16.33 2,368 +0.33(+2.06%)
Jun 28, 2019 15.26 16.00 15.26 16.00 700 -0.15(-0.94%)
Jun 27, 2019 16.15 16.15 16.15 16.15 21 +0.00(+0.00%)
Jun 26, 2019 16.12 16.15 16.12 16.15 684 -0.10(-0.60%)
Jun 25, 2019 16.25 16.25 16.25 16.25 375 +0.00(+0.00%)
Jun 24, 2019 16.45 16.45 16.25 16.25 422 -0.24(-1.46%)
Jun 21, 2019 16.49 16.49 16.49 16.49 200 +0.00(+0.00%)
Jun 20, 2019 16.49 16.49 67 +0.00(+0.00%)
Jun 19, 2019 16.65 16.76 16.49 16.49 1,191 -0.21(-1.26%)
Jun 18, 2019 16.97 16.97 16.70 16.70 1,118 +0.00(+0.00%)
Jun 17, 2019 16.70 16.70 16.70 16.70 17 +0.00(+0.00%)
Jun 14, 2019 16.70 16.70 16.70 16.70 100 +0.00(+0.00%)
Jun 13, 2019 16.70 16.70 16.70 16.70 12 +0.00(+0.00%)
Jun 12, 2019 17.01 17.01 16.70 16.70 1,096 -0.30(-1.76%)
Jun 11, 2019 17.00 17.00 17.00 17.00 745 -0.28(-1.65%)
Jun 10, 2019 17.61 17.61 17.20 17.28 409 +0.47(+2.82%)
Jun 06, 2019 16.81 16.81 16.81 0 -0.19(-1.12%)
Jun 04, 2019 17.00 17.00 17.00 0 +0.38(+2.29%)
Jun 03, 2019 16.86 16.88 16.36 16.62 4,289 +0.11(+0.67%)
May 31, 2019 16.40 16.51 16.25 16.51 1,400 -0.88(-5.06%)
May 30, 2019 17.39 17.39 307 +0.00(+0.00%)
May 29, 2019 17.60 17.61 17.39 17.39 712 -0.56(-3.12%)
May 28, 2019 18.00 18.04 17.58 17.95 1,592 +0.30(+1.70%)
May 24, 2019 18.11 18.11 17.65 17.65 3,700 -0.83(-4.49%)
May 23, 2019 18.48 18.48 18.48 1 +0.00(+0.00%)
May 22, 2019 18.18 18.48 18.18 18.48 752 -0.12(-0.65%)
May 21, 2019 18.70 18.70 18.51 18.60 1,496 -0.09(-0.48%)
May 20, 2019 18.52 19.10 18.52 18.69 1,971 +0.29(+1.58%)
May 17, 2019 18.76 18.76 18.40 18.40 1,100 -0.26(-1.41%)
May 16, 2019 18.66 18.66 18.66 18.66 611 +0.46(+2.55%)
May 15, 2019 18.29 18.50 18.20 18.20 8,646 -0.20(-1.09%)
May 14, 2019 18.31 18.40 18.31 18.40 1,301 +0.02(+0.14%)
May 13, 2019 18.37 18.38 18.31 18.38 600 -0.02(-0.14%)
May 10, 2019 18.18 18.40 18.18 18.40 6,100 -0.11(-0.59%)
May 09, 2019 18.49 18.62 18.26 18.51 2,751 -0.09(-0.49%)
May 08, 2019 18.60 18.60 18.60 18.60 425 -0.07(-0.37%)
May 03, 2019 18.67 18.67 18.67 0 +0.32(+1.74%)
May 02, 2019 18.35 18.35 41 +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.