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 (%)
Apr 30, 2020 10.68 10.68 10.68 10.68 454 -0.01(-0.09%)
Apr 29, 2020 9.920 10.69 9.920 10.69 1,649 +0.79(+8.01%)
Apr 28, 2020 9.850 9.897 9.850 9.897 2,146 +0.06(+0.58%)
Apr 27, 2020 9.470 9.850 9.470 9.840 777 +0.63(+6.84%)
Apr 24, 2020 9.850 9.850 9.140 9.210 2,200 +0.03(+0.34%)
Apr 23, 2020 9.500 9.500 9.179 9.179 1,023 -0.67(-6.81%)
Apr 22, 2020 9.850 9.850 9.850 9.850 1,576 +0.08(+0.80%)
Apr 21, 2020 9.650 9.850 9.650 9.772 1,966 +0.11(+1.16%)
Apr 20, 2020 9.660 9.660 6 +0.00(+0.00%)
Apr 17, 2020 9.550 9.660 9.550 9.660 700 -0.06(-0.67%)
Apr 16, 2020 9.640 9.730 9.520 9.725 7,456 +0.24(+2.58%)
Apr 15, 2020 9.500 9.500 9.480 9.480 685 +0.14(+1.50%)
Apr 14, 2020 9.340 9.340 9.340 9.340 17 +0.00(+0.00%)
Apr 13, 2020 9.320 9.340 9.300 9.340 1,461 -0.14(-1.48%)
Apr 09, 2020 9.480 9.480 9.480 9.480 200 +0.12(+1.32%)
Apr 08, 2020 9.730 9.730 9.310 9.356 1,091 -0.44(-4.53%)
Apr 07, 2020 10.40 10.40 9.400 9.800 1,712 +0.35(+3.70%)
Apr 06, 2020 9.680 9.680 9.450 9.450 1,192 +0.38(+4.19%)
Apr 03, 2020 8.760 9.070 8.760 9.070 700 +0.30(+3.42%)
Apr 02, 2020 8.800 8.820 8.750 8.770 2,608 -0.31(-3.41%)
Apr 01, 2020 9.000 9.150 8.540 9.080 7,461 +0.08(+0.89%)
Mar 31, 2020 9.000 9.120 9.000 9.000 5,910 -0.01(-0.11%)
Mar 30, 2020 9.040 9.320 9.000 9.010 6,192 +0.00(+0.00%)
Mar 27, 2020 9.030 9.218 9.000 9.010 5,500 -0.04(-0.44%)
Mar 26, 2020 9.200 10.05 9.050 9.050 6,349 -0.10(-1.09%)
Mar 25, 2020 8.640 9.150 8.600 9.150 6,057 +0.00(+0.00%)
Mar 24, 2020 9.000 9.150 9.000 9.150 1,377 +0.66(+7.77%)
Mar 23, 2020 8.200 8.490 8.190 8.490 6,835 +0.48(+6.00%)
Mar 20, 2020 7.300 8.010 7.300 8.010 8,700 +1.11(+16.08%)
Mar 19, 2020 6.700 7.180 6.194 6.900 6,490 -0.20(-2.82%)
Mar 18, 2020 7.040 7.355 6.900 7.100 5,584 +0.24(+3.51%)
Mar 17, 2020 7.970 7.970 6.859 6.859 3,462 -1.18(-14.64%)
Mar 16, 2020 8.460 8.545 8.015 8.036 3,325 -1.05(-11.58%)
Mar 13, 2020 9.010 9.088 9.010 9.088 1,900 -0.40(-4.23%)
Mar 12, 2020 9.490 9.490 25 +0.00(+0.00%)
Mar 11, 2020 9.470 9.500 9.430 9.490 15,374 -0.05(-0.52%)
Mar 10, 2020 9.550 9.550 9.261 9.540 17,254 -0.06(-0.63%)
Mar 09, 2020 9.400 9.600 9.400 9.600 5,501 +0.05(+0.57%)
Mar 06, 2020 9.287 9.547 9.287 9.546 7,000 -0.00(-0.04%)
Mar 05, 2020 9.550 10.15 9.490 9.550 10,404 +0.02(+0.20%)
Mar 04, 2020 9.544 9.544 9.531 9.531 2,009 +0.05(+0.54%)
Mar 03, 2020 9.670 9.670 9.300 9.480 7,610 +0.08(+0.86%)
Mar 02, 2020 8.880 9.399 8.880 9.399 10,537 +0.41(+4.55%)
Feb 28, 2020 9.047 9.097 8.860 8.990 9,500 +0.02(+0.22%)
Feb 27, 2020 9.263 9.263 8.910 8.970 17,193 -0.16(-1.75%)
Feb 26, 2020 9.300 9.300 9.130 9.130 1,586 -0.11(-1.19%)
Feb 25, 2020 9.980 9.980 9.240 9.240 5,952 -0.26(-2.74%)
Feb 24, 2020 9.596 9.845 9.290 9.500 12,676 -0.51(-5.09%)
Feb 21, 2020 10.25 10.50 9.510 10.01 18,800 -0.03(-0.30%)
Feb 20, 2020 10.20 10.87 10.00 10.04 32,836 -0.85(-7.81%)
Feb 19, 2020 10.27 11.34 10.06 10.89 38,919 +0.45(+4.31%)
Feb 18, 2020 10.29 12.38 10.00 10.44 176,934 +1.09(+11.66%)
Feb 14, 2020 8.200 9.399 7.946 9.350 51,700 +1.45(+18.35%)
Feb 13, 2020 7.580 8.050 7.580 7.900 38,528 +0.35(+4.64%)
Feb 12, 2020 7.576 7.599 7.550 7.550 2,854 -0.06(-0.75%)
Feb 11, 2020 7.430 8.003 7.430 7.607 25,670 +0.25(+3.38%)
Feb 10, 2020 7.105 7.480 7.105 7.358 21,061 +0.22(+3.12%)
Feb 07, 2020 7.136 7.136 7.136 7.136 500 -0.01(-0.20%)
Feb 06, 2020 7.250 7.300 7.000 7.150 2,449 -0.14(-1.87%)
Feb 05, 2020 7.250 7.480 7.250 7.286 6,827 -0.09(-1.27%)
Feb 04, 2020 6.885 7.700 6.885 7.380 6,759 +0.40(+5.73%)
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.