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 30, 2017 19.10 19.10 19.10 19.10 463 -1.20(-5.89%)
Jun 29, 2017 19.60 20.30 19.60 20.30 806 +0.75(+3.81%)
Jun 28, 2017 19.55 19.55 19.55 19.55 834 -0.70(-3.46%)
Jun 27, 2017 20.30 20.55 20.25 20.25 1,484 -0.60(-2.88%)
Jun 26, 2017 19.55 20.85 19.55 20.85 2,149 +1.35(+6.92%)
Jun 23, 2017 19.50 19.50 19.50 19.50 323 -0.08(-0.41%)
Jun 21, 2017 19.58 22 +0.08(+0.41%)
Jun 20, 2017 19.53 20.00 19.50 19.50 1,512 -0.02(-0.10%)
Jun 19, 2017 19.50 19.52 19.50 19.52 871 -0.08(-0.41%)
Jun 16, 2017 21.00 21.00 19.41 19.60 877 -1.25(-6.00%)
Jun 15, 2017 20.85 20.85 20.85 20.85 332 +0.85(+4.25%)
Jun 14, 2017 19.70 20.00 19.70 20.00 448 +1.00(+5.24%)
Jun 13, 2017 19.00 19.00 19.00 19.00 500 -1.05(-5.21%)
Jun 12, 2017 20.20 20.20 19.09 20.05 3,713 -0.25(-1.23%)
Jun 09, 2017 20.30 20.30 20.30 20.30 285 +0.10(+0.50%)
Jun 08, 2017 20.20 20.20 20.20 20.20 640 -0.85(-4.04%)
Jun 07, 2017 21.05 21.05 21.05 21.05 204 +0.50(+2.43%)
Jun 06, 2017 20.50 20.58 20.20 20.55 2,082 +0.00(+0.00%)
Jun 05, 2017 20.90 20.90 20.53 20.55 1,507 -0.45(-2.16%)
Jun 02, 2017 21.14 21.14 20.98 21.00 1,034 -0.20(-0.92%)
Jun 01, 2017 21.00 21.20 20.75 21.20 2,245 +0.04(+0.20%)
May 31, 2017 21.16 21.16 21.16 21.16 116 +0.03(+0.15%)
May 30, 2017 21.20 21.20 21.00 21.12 2,635 -0.23(-1.05%)
May 26, 2017 21.34 21.35 21.34 21.35 1,492 +0.43(+2.04%)
May 25, 2017 21.00 21.02 20.92 20.92 1,162 -0.09(-0.41%)
May 24, 2017 21.13 21.13 21.01 21.01 480 -0.09(-0.43%)
May 23, 2017 21.23 21.23 21.05 21.10 1,254 -0.30(-1.40%)
May 22, 2017 21.40 21.40 21.15 21.40 1,449 -0.05(-0.23%)
May 18, 2017 21.45 51 +0.45(+2.12%)
May 17, 2017 23.80 23.80 20.73 21.00 31,389 -3.89(-15.64%)
May 16, 2017 23.50 24.90 23.50 24.90 2,291 +1.80(+7.79%)
May 15, 2017 23.00 23.50 22.90 23.10 2,879 +0.20(+0.87%)
May 12, 2017 22.30 23.00 22.30 22.90 4,394 +0.60(+2.69%)
May 11, 2017 23.50 23.50 22.30 22.30 620 -1.20(-5.11%)
May 08, 2017 23.50 2 +1.30(+5.86%)
May 05, 2017 23.18 23.18 22.20 22.20 377 -0.05(-0.22%)
May 04, 2017 23.25 23.47 22.00 22.25 3,362 -0.20(-0.89%)
May 03, 2017 22.10 22.49 22.10 22.45 684 +0.40(+1.81%)
May 02, 2017 22.05 22.05 22.05 22.05 506 -1.20(-5.16%)
May 01, 2017 22.50 23.25 21.15 23.25 8,670 +0.80(+3.56%)
Apr 28, 2017 22.89 22.89 22.05 22.45 1,081 -0.55(-2.39%)
Apr 26, 2017 23.00 98 +0.09(+0.41%)
Apr 25, 2017 23.50 23.50 22.91 22.91 661 -0.34(-1.48%)
Apr 24, 2017 23.00 23.25 23.00 23.25 552 +0.25(+1.09%)
Apr 21, 2017 22.08 23.00 22.05 23.00 2,131 +1.00(+4.55%)
Apr 20, 2017 20.20 22.60 20.20 22.00 3,853 +1.20(+5.77%)
Apr 19, 2017 21.00 21.00 20.60 20.80 1,518 -0.60(-2.80%)
Apr 18, 2017 22.25 22.25 21.00 21.40 4,401 -0.90(-4.04%)
Apr 17, 2017 22.15 22.55 22.10 22.30 2,754 -0.23(-1.03%)
Apr 13, 2017 23.50 23.50 22.53 22.53 482 -0.17(-0.74%)
Apr 12, 2017 22.65 22.70 22.65 22.70 654 +1.00(+4.61%)
Apr 11, 2017 20.30 22.25 20.05 21.70 4,440 +0.45(+2.12%)
Apr 10, 2017 20.50 21.25 20.15 21.25 3,643 +1.10(+5.46%)
Apr 07, 2017 21.26 21.26 20.13 20.15 4,030 -0.88(-4.18%)
Apr 06, 2017 22.00 22.25 21.00 21.03 6,664 -1.24(-5.58%)
Apr 05, 2017 22.80 22.80 21.90 22.27 5,630 -0.53(-2.32%)
Apr 04, 2017 23.50 23.50 22.68 22.80 5,050 -1.25(-5.20%)
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.