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, 2017 20.95 22.30 20.95 22.30 1,286 +0.05(+0.22%)
Jul 28, 2017 20.90 23.55 20.90 22.25 6,139 +1.70(+8.27%)
Jul 27, 2017 20.15 20.60 20.00 20.55 2,639 -0.10(-0.48%)
Jul 26, 2017 19.75 20.80 19.75 20.65 3,403 +0.85(+4.29%)
Jul 25, 2017 19.80 21.00 19.75 19.80 6,865 -0.03(-0.15%)
Jul 21, 2017 19.83 48 -0.17(-0.85%)
Jul 20, 2017 20.00 20.55 19.55 20.00 3,990 +0.50(+2.56%)
Jul 19, 2017 19.50 19.50 19.50 19.50 609 -0.10(-0.51%)
Jul 18, 2017 19.60 19.60 19.60 19.60 197 -0.03(-0.16%)
Jul 17, 2017 19.63 19.63 19.63 19.63 304 +0.03(+0.16%)
Jul 14, 2017 19.60 19.60 19.60 19.60 260 -0.03(-0.14%)
Jul 13, 2017 19.63 19.63 19.63 19.63 270 +0.08(+0.39%)
Jul 12, 2017 19.70 19.70 19.55 19.55 461 -0.29(-1.44%)
Jul 11, 2017 19.84 19.84 19.84 19.84 274 -0.02(-0.08%)
Jul 10, 2017 20.00 20.00 19.85 19.85 1,301 -0.10(-0.50%)
Jul 07, 2017 20.25 20.25 19.95 19.95 921 +0.15(+0.76%)
Jul 06, 2017 19.80 19.80 19.80 19.80 485 +0.20(+1.02%)
Jul 05, 2017 19.60 19.60 19.60 19.60 771 -0.05(-0.25%)
Jul 03, 2017 19.15 19.65 19.10 19.65 758 +0.55(+2.88%)
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%)
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.