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 (%)
Sep 30, 2009 10.80 10.80 10.80 10.80 0 +0.90(+9.09%)
Sep 25, 2009 10.70 9.900 9.900 9.900 2,100 -0.80(-7.48%)
Sep 24, 2009 10.20 10.70 9.760 10.70 2,300 +0.05(+0.47%)
Sep 23, 2009 10.56 10.65 10.56 10.65 1,100 +0.45(+4.41%)
Sep 18, 2009 10.20 10.20 10.20 10.20 600 -0.21(-2.02%)
Sep 17, 2009 10.35 10.60 10.35 10.41 5,400 -0.08(-0.76%)
Sep 16, 2009 10.30 10.87 8.800 10.49 17,800 +0.64(+6.51%)
Sep 14, 2009 9.480 9.848 9.848 9.848 2,000 +0.66(+7.21%)
Sep 08, 2009 9.000 9.186 9.186 9.186 2,200 +0.19(+2.07%)
Sep 03, 2009 8.950 9.000 9.000 9.000 300 -0.15(-1.64%)
Aug 28, 2009 9.150 9.150 9.150 9.150 0 -0.05(-0.54%)
Aug 27, 2009 9.400 9.400 9.200 9.200 400 -0.20(-2.13%)
Aug 24, 2009 9.750 9.400 9.400 9.400 2,000 -0.35(-3.59%)
Aug 21, 2009 9.600 9.840 9.600 9.750 2,014 +0.16(+1.67%)
Aug 20, 2009 9.590 9.590 9.590 9.590 1,200 +0.40(+4.35%)
Aug 19, 2009 9.380 9.380 9.190 9.190 600 -0.19(-2.03%)
Aug 18, 2009 9.380 9.380 9.380 9.380 1,000 +0.46(+5.16%)
Aug 17, 2009 9.310 9.310 8.840 8.920 2,100 -0.52(-5.51%)
Aug 14, 2009 9.440 9.440 9.440 9.440 100 +0.01(+0.11%)
Aug 13, 2009 9.300 9.430 9.300 9.430 1,100 +0.18(+1.95%)
Aug 12, 2009 9.050 9.260 9.050 9.250 2,400 +0.19(+2.10%)
Aug 11, 2009 9.250 9.250 9.060 9.060 600 +0.21(+2.37%)
Aug 10, 2009 8.850 8.850 8.850 8.850 600 +0.07(+0.80%)
Aug 07, 2009 8.680 8.780 8.680 8.780 3,106 -0.32(-3.52%)
Aug 05, 2009 9.100 9.100 9.100 9.100 100 +0.00(+0.00%)
Aug 04, 2009 9.110 9.110 9.050 9.100 4,528 +0.24(+2.71%)
Aug 03, 2009 9.050 9.050 8.860 8.860 300 +0.26(+3.02%)
Jul 31, 2009 8.700 9.230 8.600 8.600 3,700 -0.25(-2.82%)
Jul 30, 2009 9.146 9.250 8.850 8.850 4,220 -0.10(-1.07%)
Jul 29, 2009 8.800 8.980 8.700 8.946 2,612 -0.22(-2.40%)
Jul 28, 2009 9.250 9.250 8.900 9.166 1,679 +0.02(+0.17%)
Jul 27, 2009 8.900 9.260 8.900 9.150 8,996 +0.53(+6.15%)
Jul 24, 2009 8.420 8.760 8.420 8.620 738 +0.13(+1.53%)
Jul 23, 2009 7.710 8.500 7.700 8.490 18,568 +0.77(+9.97%)
Jul 22, 2009 7.980 8.020 7.670 7.720 12,238 -0.11(-1.40%)
Jul 21, 2009 8.250 8.660 7.430 7.830 17,590 -0.27(-3.33%)
Jul 20, 2009 8.550 8.690 8.070 8.100 26,925 -0.07(-0.86%)
Jul 17, 2009 10.50 11.49 8.170 8.170 39,604 -1.83(-18.30%)
Jul 16, 2009 11.07 11.07 10.000 10.00 6,227 -1.07(-9.67%)
Jul 15, 2009 11.07 11.07 11.07 11.07 100 +0.00(+0.00%)
Jul 08, 2009 11.07 11.07 11.07 11.07 100 +0.00(+0.00%)
Jul 02, 2009 11.07 11.07 11.07 11.07 100 -0.11(-0.98%)
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.