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, 2007 30.75 30.75 30.75 30.75 100 +0.25(+0.82%)
Apr 27, 2007 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 26, 2007 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 25, 2007 30.50 30.50 30.50 30.50 200 +0.01(+0.03%)
Apr 24, 2007 30.49 30.49 30.49 30.49 0 +0.00(+0.00%)
Apr 23, 2007 30.54 30.54 30.25 30.49 500 -0.50(-1.61%)
Apr 20, 2007 29.59 30.99 29.45 30.99 4,000 +1.41(+4.77%)
Apr 19, 2007 29.39 29.60 29.11 29.58 2,300 +0.12(+0.41%)
Apr 18, 2007 29.38 29.46 29.20 29.46 2,400 +0.29(+0.99%)
Apr 17, 2007 29.07 29.40 29.07 29.17 5,000 +0.12(+0.41%)
Apr 16, 2007 28.99 29.38 28.73 29.05 2,800 +0.06(+0.21%)
Apr 13, 2007 28.78 29.49 28.78 28.99 2,700 +0.20(+0.69%)
Apr 12, 2007 28.36 28.99 28.36 28.79 2,900 +0.59(+2.09%)
Apr 11, 2007 28.40 28.40 28.20 28.20 400 -0.20(-0.70%)
Apr 10, 2007 28.40 28.40 28.40 28.40 0 +0.00(+0.00%)
Apr 09, 2007 28.40 28.40 28.40 28.40 100 -0.32(-1.11%)
Apr 05, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Apr 04, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Apr 03, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Apr 02, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Mar 30, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Mar 29, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
Mar 28, 2007 28.69 28.72 28.69 28.72 300 +0.03(+0.10%)
Mar 27, 2007 28.69 28.69 28.69 28.69 0 +0.00(+0.00%)
Mar 26, 2007 28.48 28.69 28.38 28.69 3,100 +0.21(+0.74%)
Mar 23, 2007 28.48 28.48 28.48 28.48 0 +0.00(+0.00%)
Mar 22, 2007 28.43 28.61 28.43 28.48 2,800 -0.21(-0.73%)
Mar 21, 2007 28.51 28.70 28.30 28.69 1,800 +0.18(+0.63%)
Mar 20, 2007 28.44 28.67 28.21 28.51 2,100 +0.17(+0.60%)
Mar 19, 2007 28.19 28.67 28.19 28.34 13,100 +0.15(+0.53%)
Mar 16, 2007 28.14 28.28 28.14 28.19 2,000 -0.21(-0.74%)
Mar 15, 2007 28.99 28.99 28.40 28.40 2,300 +0.11(+0.39%)
Mar 14, 2007 27.75 28.70 27.75 28.29 1,800 +0.52(+1.87%)
Mar 13, 2007 27.62 27.92 27.62 27.77 2,400 +0.15(+0.54%)
Mar 12, 2007 28.59 28.70 25.01 27.62 3,100 -0.80(-2.81%)
Mar 09, 2007 28.40 28.80 28.25 28.42 5,600 +0.02(+0.07%)
Mar 08, 2007 27.98 28.59 27.98 28.40 1,100 +0.32(+1.14%)
Mar 07, 2007 27.95 28.11 27.91 28.08 600 +0.05(+0.18%)
Mar 06, 2007 28.00 28.13 27.68 28.03 3,600 +0.06(+0.21%)
Mar 05, 2007 27.60 27.97 27.60 27.97 900 +0.37(+1.34%)
Mar 02, 2007 27.56 27.60 27.56 27.60 200 +0.05(+0.18%)
Mar 01, 2007 27.45 27.65 27.45 27.55 500 +0.20(+0.73%)
Feb 28, 2007 27.36 27.36 27.35 27.35 200 -0.25(-0.91%)
Feb 27, 2007 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Feb 26, 2007 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Feb 23, 2007 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Feb 22, 2007 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Feb 21, 2007 27.60 27.60 27.60 27.60 100 +1.20(+4.55%)
Feb 20, 2007 26.50 26.50 26.40 26.40 2,100 -0.11(-0.41%)
Feb 16, 2007 26.51 26.51 26.51 26.51 100 -0.24(-0.90%)
Feb 15, 2007 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 14, 2007 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Feb 13, 2007 26.75 26.75 26.75 26.75 100 -0.25(-0.93%)
Feb 12, 2007 27.40 27.40 27.00 27.00 714 -0.50(-1.82%)
Feb 09, 2007 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 08, 2007 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 07, 2007 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 06, 2007 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 05, 2007 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 02, 2007 27.50 27.50 27.50 27.50 100 -0.26(-0.94%)
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.