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 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%)
May 01, 2017 22.50 23.25 21.15 23.25 8,670 +0.80(+3.56%)
Apr 28, 2017 22.89 22.89 22.05 22.45 1,081 -0.55(-2.39%)
Apr 26, 2017 23.00 98 +0.09(+0.41%)
Apr 25, 2017 23.50 23.50 22.91 22.91 661 -0.34(-1.48%)
Apr 24, 2017 23.00 23.25 23.00 23.25 552 +0.25(+1.09%)
Apr 21, 2017 22.08 23.00 22.05 23.00 2,131 +1.00(+4.55%)
Apr 20, 2017 20.20 22.60 20.20 22.00 3,853 +1.20(+5.77%)
Apr 19, 2017 21.00 21.00 20.60 20.80 1,518 -0.60(-2.80%)
Apr 18, 2017 22.25 22.25 21.00 21.40 4,401 -0.90(-4.04%)
Apr 17, 2017 22.15 22.55 22.10 22.30 2,754 -0.23(-1.03%)
Apr 13, 2017 23.50 23.50 22.53 22.53 482 -0.17(-0.74%)
Apr 12, 2017 22.65 22.70 22.65 22.70 654 +1.00(+4.61%)
Apr 11, 2017 20.30 22.25 20.05 21.70 4,440 +0.45(+2.12%)
Apr 10, 2017 20.50 21.25 20.15 21.25 3,643 +1.10(+5.46%)
Apr 07, 2017 21.26 21.26 20.13 20.15 4,030 -0.88(-4.18%)
Apr 06, 2017 22.00 22.25 21.00 21.03 6,664 -1.24(-5.58%)
Apr 05, 2017 22.80 22.80 21.90 22.27 5,630 -0.53(-2.32%)
Apr 04, 2017 23.50 23.50 22.68 22.80 5,050 -1.25(-5.20%)
Apr 03, 2017 24.40 25.50 23.25 24.05 8,643 -1.85(-7.14%)
Mar 31, 2017 26.00 26.10 24.25 25.90 9,128 +0.50(+1.97%)
Mar 30, 2017 26.55 26.70 25.40 25.40 2,012 -1.10(-4.15%)
Mar 29, 2017 25.90 26.80 25.90 26.50 1,662 +0.61(+2.36%)
Mar 28, 2017 25.40 25.89 25.40 25.89 2,079 +0.14(+0.54%)
Mar 27, 2017 25.35 25.75 25.35 25.75 2,527 -0.85(-3.20%)
Mar 24, 2017 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Mar 23, 2017 26.55 26.60 26.55 26.60 914 +0.16(+0.61%)
Mar 22, 2017 26.70 26.70 26.44 26.44 694 -0.26(-0.97%)
Mar 21, 2017 27.00 27.00 26.65 26.70 1,623 -0.05(-0.19%)
Mar 20, 2017 26.95 26.96 26.75 26.75 1,751 -0.10(-0.37%)
Mar 17, 2017 26.75 26.85 26.70 26.85 2,164 +0.16(+0.61%)
Mar 16, 2017 26.69 26.69 26.69 26.69 154 -0.31(-1.16%)
Mar 15, 2017 26.49 27.05 26.49 27.00 1,221 +0.55(+2.08%)
Mar 14, 2017 26.45 26.45 26.45 26.45 751 -0.10(-0.38%)
Mar 13, 2017 27.00 27.35 26.45 26.55 5,247 -0.80(-2.93%)
Mar 10, 2017 27.35 27.35 27.35 27.35 206 +0.00(+0.00%)
Mar 09, 2017 27.10 27.35 27.10 27.35 1,189 +0.15(+0.55%)
Mar 08, 2017 27.05 27.25 27.05 27.20 812 -0.45(-1.63%)
Mar 07, 2017 28.65 28.65 27.65 27.65 1,435 -0.95(-3.32%)
Mar 06, 2017 27.25 28.60 27.25 28.60 507 +0.65(+2.33%)
Mar 03, 2017 28.20 28.20 27.95 27.95 902 +0.05(+0.18%)
Mar 02, 2017 27.80 28.90 27.20 27.90 3,165 -0.07(-0.25%)
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.