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 (%)
Jul 31, 2014 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 25, 2014 16.75 16.75 16.75 16.75 1,000 +0.00(+0.00%)
Jul 24, 2014 16.75 17.35 16.75 16.75 14,400 +0.00(+0.00%)
Jul 22, 2014 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 21, 2014 16.11 16.75 16.11 16.75 5,176 +0.66(+4.13%)
Jul 17, 2014 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jul 14, 2014 16.09 16.09 16.09 16.09 500 -0.81(-4.82%)
Jul 11, 2014 16.01 16.90 16.00 16.90 2,464 -1.40(-7.65%)
Jul 10, 2014 18.30 18.30 18.30 18.30 356 +1.55(+9.25%)
Jul 07, 2014 17.88 16.75 16.75 16.75 3,700 -0.22(-1.30%)
Jul 03, 2014 16.70 16.97 16.97 16.97 5,500 +0.00(+0.00%)
Jul 02, 2014 16.97 16.97 16.97 16.97 1,450 +0.66(+4.05%)
Jul 01, 2014 16.98 16.98 16.00 16.31 936 +0.34(+2.13%)
Jun 27, 2014 15.61 15.97 15.97 15.97 1,600 +0.02(+0.13%)
Jun 26, 2014 16.20 16.20 15.66 15.95 1,561 -0.06(-0.38%)
Jun 25, 2014 15.80 16.09 15.62 16.01 20,435 +0.52(+3.36%)
Jun 24, 2014 16.08 16.12 15.02 15.49 9,987 -0.50(-3.13%)
Jun 23, 2014 15.58 16.11 15.58 15.99 3,648 +0.64(+4.17%)
Jun 20, 2014 15.47 16.35 15.06 15.35 20,648 -0.35(-2.23%)
Jun 19, 2014 16.11 16.11 15.58 15.70 2,898 -0.75(-4.56%)
Jun 18, 2014 15.62 17.67 14.95 16.45 17,509 -0.07(-0.42%)
Jun 17, 2014 16.46 16.52 16.41 16.52 554 -0.26(-1.55%)
Jun 16, 2014 16.48 16.78 16.48 16.78 522 -0.44(-2.56%)
Jun 13, 2014 17.22 17.22 17.22 17.22 18 +0.00(+0.00%)
Jun 12, 2014 16.45 17.22 16.45 17.22 543 +0.67(+4.05%)
Jun 11, 2014 16.55 16.55 16.55 16.55 73 +0.00(+0.00%)
Jun 10, 2014 17.01 17.86 16.32 16.55 1,004 +0.10(+0.61%)
Jun 06, 2014 16.14 17.75 16.06 16.45 8,699 +0.34(+2.11%)
Jun 05, 2014 16.22 16.50 15.60 16.11 5,919 -1.05(-6.12%)
May 30, 2014 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
May 29, 2014 17.88 17.88 15.58 17.16 11,145 +0.82(+5.02%)
May 28, 2014 16.33 17.96 16.33 16.34 2,712 +0.44(+2.77%)
May 27, 2014 16.01 16.01 15.10 15.90 10,698 -0.06(-0.38%)
May 23, 2014 16.08 15.96 15.96 15.96 8,700 -0.25(-1.54%)
May 22, 2014 15.49 16.85 15.42 16.21 9,846 +0.55(+3.51%)
May 21, 2014 15.39 16.10 15.05 15.66 6,708 -0.24(-1.51%)
May 20, 2014 16.78 16.78 15.20 15.90 2,288 +0.05(+0.32%)
May 19, 2014 15.36 17.29 15.20 15.85 6,737 +0.50(+3.22%)
May 16, 2014 14.96 15.35 14.95 15.35 888 +0.44(+2.98%)
May 15, 2014 15.35 15.90 14.05 14.91 8,803 -1.40(-8.58%)
May 14, 2014 16.31 16.31 16.31 16.31 70 +0.00(+0.00%)
May 13, 2014 16.31 16.31 16.31 16.31 60 +0.00(+0.00%)
May 12, 2014 16.31 16.31 16.31 16.31 324 -0.45(-2.68%)
May 09, 2014 17.02 17.02 16.04 16.76 1,000 -0.26(-1.53%)
May 08, 2014 17.05 17.15 17.00 17.02 1,740 -0.81(-4.55%)
May 07, 2014 17.11 17.83 17.10 17.83 500 +0.33(+1.90%)
May 06, 2014 17.50 17.50 17.50 17.50 175 -0.08(-0.46%)
May 05, 2014 17.58 17.58 17.58 17.58 100 -0.36(-2.01%)
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.