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 (%)
Aug 31, 2017 19.30 19.30 19.30 19.30 185 +0.00(+0.00%)
Aug 30, 2017 19.30 19.30 19.20 19.30 2,123 +0.60(+3.21%)
Aug 29, 2017 18.95 19.00 18.25 18.70 6,331 +0.10(+0.54%)
Aug 25, 2017 18.60 225 +0.75(+4.20%)
Aug 24, 2017 18.70 18.70 16.80 17.85 11,928 -0.80(-4.29%)
Aug 23, 2017 18.20 18.65 18.20 18.65 596 +0.35(+1.91%)
Aug 22, 2017 18.60 18.60 18.30 18.30 1,135 -0.20(-1.08%)
Aug 21, 2017 18.60 18.60 18.50 18.50 578 -0.10(-0.54%)
Aug 18, 2017 19.90 19.90 18.25 18.60 5,271 -1.60(-7.92%)
Aug 17, 2017 20.60 20.60 20.20 20.20 610 -0.30(-1.46%)
Aug 16, 2017 20.35 21.28 20.35 20.50 3,895 -1.23(-5.67%)
Aug 15, 2017 22.50 24.60 21.73 21.73 15,817 -0.77(-3.41%)
Aug 14, 2017 22.50 22.89 22.50 22.50 2,903 +0.50(+2.27%)
Aug 11, 2017 21.60 22.00 21.50 22.00 2,390 +0.00(+0.00%)
Aug 10, 2017 22.00 22.00 22.00 22.00 434 -0.50(-2.22%)
Aug 09, 2017 22.00 22.50 22.00 22.50 1,429 +0.47(+2.12%)
Aug 08, 2017 22.00 22.03 22.00 22.03 2,122 -0.22(-0.98%)
Aug 07, 2017 22.25 22.25 22.25 22.25 838 -0.20(-0.89%)
Aug 04, 2017 22.50 22.50 22.45 22.45 404 +0.45(+2.05%)
Aug 02, 2017 22.00 21 +0.00(+0.00%)
Aug 01, 2017 22.00 22.00 22.00 22.00 471 -0.30(-1.35%)
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%)
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.