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 (%)
May 29, 2015 16.50 16.95 16.10 16.95 301 +0.45(+2.75%)
May 28, 2015 16.50 16.50 16.50 16.50 100 -0.04(-0.26%)
May 27, 2015 16.54 16.54 16.54 16.54 200 +0.06(+0.38%)
May 26, 2015 16.47 16.48 15.82 16.48 1,000 -0.08(-0.50%)
May 22, 2015 16.56 16.56 16.56 16.56 100 +0.21(+1.29%)
May 20, 2015 16.21 17.25 16.21 16.35 1 -1.05(-6.04%)
May 18, 2015 17.40 17.40 17.40 17.40 200 +1.24(+7.67%)
May 15, 2015 16.16 16.16 16.16 16.16 294 +0.06(+0.37%)
May 14, 2015 16.97 16.97 16.00 16.10 2,987 -0.15(-0.92%)
May 13, 2015 16.32 16.33 16.25 16.25 1,911 -0.77(-4.52%)
May 08, 2015 17.35 17.02 17.02 17.02 500 +0.77(+4.74%)
May 07, 2015 16.25 16.25 16.25 16.25 329 -1.05(-6.07%)
May 06, 2015 17.30 17.30 17.30 17.30 100 +0.43(+2.54%)
May 05, 2015 16.98 16.98 16.87 16.87 653 -0.80(-4.53%)
Apr 28, 2015 16.93 17.67 17.67 17.67 300 +0.72(+4.26%)
Apr 27, 2015 16.76 16.95 16.76 16.95 506 -0.05(-0.29%)
Apr 24, 2015 15.79 17.00 15.79 17.00 457 +0.50(+3.03%)
Apr 23, 2015 17.47 17.47 16.50 16.50 4,751 -0.62(-3.62%)
Apr 22, 2015 17.12 17.44 17.12 17.12 420 -0.57(-3.22%)
Apr 21, 2015 17.69 17.69 17.69 17.69 100 -0.04(-0.23%)
Apr 20, 2015 17.73 17.73 17.73 17.73 174 +0.03(+0.18%)
Apr 17, 2015 17.70 17.70 17.70 17.70 241 -0.11(-0.63%)
Apr 15, 2015 17.75 17.81 17.81 17.81 200 +0.01(+0.07%)
Apr 14, 2015 17.14 17.80 17.12 17.80 3,490 -0.20(-1.11%)
Apr 10, 2015 18.00 18.00 18.00 18.00 4 -0.19(-1.04%)
Apr 09, 2015 18.19 18.19 18.19 18.19 100 +0.39(+2.19%)
Apr 08, 2015 18.20 18.20 17.45 17.80 4,876 -0.25(-1.39%)
Apr 07, 2015 17.74 18.15 16.96 18.05 1,425 +0.31(+1.75%)
Apr 06, 2015 17.90 17.90 16.57 17.74 1,250 -0.20(-1.10%)
Apr 02, 2015 17.98 17.94 17.94 17.94 2,300 -0.09(-0.52%)
Mar 31, 2015 18.16 18.16 17.03 18.03 81 +0.57(+3.26%)
Mar 30, 2015 17.47 18.32 17.28 17.46 1,002 +0.04(+0.23%)
Mar 27, 2015 17.26 17.42 17.26 17.42 211 -0.05(-0.29%)
Mar 26, 2015 17.40 17.47 17.26 17.47 735 +0.04(+0.23%)
Mar 25, 2015 17.39 17.45 16.57 17.43 2,894 -0.02(-0.11%)
Mar 24, 2015 16.00 17.45 16.00 17.45 692 -0.02(-0.11%)
Mar 23, 2015 16.63 17.47 16.63 17.47 3,824 +0.58(+3.44%)
Mar 20, 2015 15.61 16.89 15.61 16.89 1,821 +0.56(+3.42%)
Mar 19, 2015 16.33 16.33 16.33 16.33 204 +0.17(+1.05%)
Mar 18, 2015 15.52 16.26 15.25 16.16 1,984 +0.37(+2.34%)
Mar 17, 2015 15.45 16.19 14.72 15.79 3,431 +0.19(+1.22%)
Mar 13, 2015 13.58 15.60 13.57 15.60 5 +1.50(+10.63%)
Mar 12, 2015 14.82 14.82 14.10 14.10 560 -0.17(-1.19%)
Mar 11, 2015 14.25 14.86 14.05 14.27 2,133 -0.08(-0.56%)
Mar 10, 2015 15.09 15.09 14.35 14.35 5,670 -0.98(-6.39%)
Mar 09, 2015 15.95 15.95 15.15 15.33 7,272 -0.36(-2.29%)
Mar 06, 2015 15.35 15.69 15.35 15.69 1,230 +0.03(+0.19%)
Mar 05, 2015 15.92 15.99 14.82 15.66 3,967 -0.30(-1.88%)
Mar 04, 2015 16.58 16.61 15.96 15.96 1,400 -0.32(-1.97%)
Mar 03, 2015 16.30 16.30 16.28 16.28 205 -0.52(-3.10%)
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.