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 (%)
Jun 29, 2016 14.82 16.00 14.82 15.85 141 +0.90(+6.02%)
Jun 27, 2016 15.05 14.95 14.95 14.95 10,900 -0.05(-0.33%)
Jun 24, 2016 15.00 15.00 14.86 15.00 3,563 -0.28(-1.83%)
Jun 23, 2016 15.28 15.28 15.28 15.28 307 +0.13(+0.85%)
Jun 22, 2016 15.40 15.40 15.15 15.15 2,107 -0.07(-0.45%)
Jun 21, 2016 15.20 15.39 15.20 15.22 528 +0.06(+0.40%)
Jun 20, 2016 15.11 15.16 15.11 15.16 420 +0.09(+0.60%)
Jun 17, 2016 15.46 15.90 15.07 15.07 7,683 -0.42(-2.71%)
Jun 15, 2016 15.34 15.49 15.34 15.49 70 +0.33(+2.18%)
Jun 14, 2016 15.28 15.30 14.98 15.16 1,400 -0.04(-0.26%)
Jun 13, 2016 15.25 15.25 15.20 15.20 205 +0.02(+0.11%)
Jun 10, 2016 15.04 15.18 15.01 15.18 675 -0.31(-1.98%)
Jun 09, 2016 15.49 15.49 15.04 15.49 1,165 +0.21(+1.37%)
Jun 07, 2016 15.36 15.28 15.28 15.28 1,100 +0.13(+0.86%)
Jun 06, 2016 15.05 15.48 14.95 15.15 10,686 -0.22(-1.43%)
Jun 03, 2016 15.35 15.40 15.24 15.37 4,290 +0.13(+0.87%)
Jun 02, 2016 15.07 15.31 15.07 15.24 1,118 +0.11(+0.71%)
Jun 01, 2016 15.22 15.22 15.13 15.13 1,661 -0.09(-0.59%)
May 31, 2016 15.60 15.60 15.22 15.22 3,319 +0.01(+0.07%)
May 27, 2016 15.22 15.21 15.21 15.21 8,200 -0.03(-0.20%)
May 26, 2016 15.74 15.74 15.15 15.24 4,327 -0.24(-1.55%)
May 25, 2016 15.30 15.56 15.14 15.48 7,300 +0.38(+2.52%)
May 24, 2016 15.57 15.75 14.80 15.10 15,894 -0.30(-1.95%)
May 23, 2016 15.75 15.75 15.20 15.40 9,330 -0.15(-0.97%)
May 20, 2016 15.27 15.69 14.92 15.55 37,696 +0.28(+1.84%)
May 19, 2016 15.11 15.75 14.90 15.27 20,785 +0.17(+1.13%)
May 18, 2016 15.40 15.40 15.02 15.10 29,351 +0.05(+0.33%)
May 17, 2016 14.51 15.40 14.30 15.05 11,264 +0.54(+3.72%)
May 16, 2016 14.30 15.01 14.28 14.51 3,534 -0.01(-0.08%)
May 12, 2016 14.48 14.52 14.52 14.52 12,200 +0.21(+1.47%)
May 11, 2016 14.30 14.88 14.26 14.31 8,554 +0.05(+0.35%)
May 03, 2016 14.30 14.26 14.26 14.26 2,200 -0.24(-1.66%)
May 02, 2016 14.50 14.55 14.50 14.50 1,915 +0.24(+1.68%)
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%)
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.