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 (%)
Feb 28, 2017 27.95 27.95 27.25 27.60 1,122 +0.20(+0.73%)
Feb 27, 2017 27.62 27.62 27.30 27.40 1,672 +0.28(+1.02%)
Feb 24, 2017 27.12 27.12 27.12 27.12 591 -0.28(-1.01%)
Feb 23, 2017 25.65 27.40 25.65 27.40 3,289 +1.75(+6.82%)
Feb 22, 2017 23.70 25.65 23.70 25.65 5,127 +0.55(+2.19%)
Feb 21, 2017 25.00 26.28 24.34 25.10 8,417 -1.95(-7.21%)
Feb 17, 2017 27.05 27.05 27.05 0 -2.65(-8.92%)
Feb 16, 2017 29.00 29.75 29.00 29.70 1,817 +0.45(+1.54%)
Feb 15, 2017 29.30 29.70 28.75 29.25 4,344 +0.12(+0.41%)
Feb 14, 2017 29.70 29.70 29.00 29.13 779 -0.37(-1.25%)
Feb 13, 2017 30.40 30.75 29.40 29.50 6,010 -1.05(-3.44%)
Feb 10, 2017 28.50 30.55 28.50 30.55 483 +0.27(+0.88%)
Feb 09, 2017 30.00 30.28 30.00 30.28 885 -0.22(-0.71%)
Feb 07, 2017 30.50 134 +0.30(+0.99%)
Feb 06, 2017 30.20 30.90 30.15 30.20 3,722 +0.05(+0.16%)
Feb 03, 2017 30.30 30.30 29.40 30.15 3,307 -0.15(-0.50%)
Feb 02, 2017 30.35 30.35 29.65 30.30 7,953 +0.30(+1.00%)
Feb 01, 2017 30.15 30.35 29.75 30.00 3,825 +0.29(+0.97%)
Jan 31, 2017 29.40 29.71 29.10 29.71 2,889 +0.31(+1.06%)
Jan 30, 2017 29.95 29.95 28.50 29.40 5,079 -0.50(-1.67%)
Jan 27, 2017 29.90 30.16 29.50 29.90 3,415 +0.15(+0.50%)
Jan 26, 2017 29.22 29.90 29.20 29.75 8,977 +0.85(+2.94%)
Jan 25, 2017 28.00 30.00 28.00 28.90 6,587 +1.10(+3.94%)
Jan 24, 2017 27.92 27.92 27.35 27.80 3,455 -0.20(-0.70%)
Jan 23, 2017 26.50 28.15 26.50 28.00 4,313 +1.25(+4.67%)
Jan 20, 2017 27.07 27.07 26.59 26.75 1,655 -0.15(-0.56%)
Jan 19, 2017 25.78 27.00 25.78 26.90 901 +0.25(+0.94%)
Jan 18, 2017 26.58 27.20 26.40 26.65 1,942 -0.20(-0.74%)
Jan 17, 2017 27.55 27.55 26.30 26.85 3,494 -0.30(-1.10%)
Jan 13, 2017 27.15 27.15 27.15 0 -0.35(-1.27%)
Jan 12, 2017 27.00 27.50 26.55 27.50 1,722 +0.05(+0.18%)
Jan 11, 2017 27.60 28.30 27.45 27.45 2,230 -0.10(-0.36%)
Jan 10, 2017 28.45 28.50 27.14 27.55 2,162 +0.05(+0.18%)
Jan 09, 2017 27.20 28.15 27.00 27.50 3,690 -0.07(-0.25%)
Jan 06, 2017 26.60 27.75 26.60 27.57 2,669 +1.32(+5.03%)
Jan 05, 2017 25.85 26.39 25.82 26.25 3,312 +0.80(+3.14%)
Jan 04, 2017 25.00 25.45 25.00 25.45 7,496 +0.70(+2.81%)
Jan 03, 2017 23.80 24.80 23.80 24.75 10,016 +0.80(+3.36%)
Dec 30, 2016 23.95 23.95 23.95 0 +0.60(+2.57%)
Dec 29, 2016 24.00 24.00 23.35 23.35 893 -0.60(-2.51%)
Dec 28, 2016 23.20 23.95 23.20 23.95 3,465 +0.30(+1.29%)
Dec 27, 2016 22.80 23.64 22.80 23.64 1,150 +0.26(+1.12%)
Dec 23, 2016 23.38 23.38 23.38 0 +0.23(+1.01%)
Dec 21, 2016 23.15 7 -0.30(-1.28%)
Dec 20, 2016 23.35 23.45 23.35 23.45 542 +0.10(+0.43%)
Dec 19, 2016 23.41 23.50 22.35 23.35 4,925 -0.05(-0.21%)
Dec 16, 2016 23.41 23.41 23.15 23.40 2,818 -0.10(-0.40%)
Dec 15, 2016 23.80 23.80 23.05 23.50 2,200 -0.00(-0.02%)
Dec 14, 2016 23.20 23.90 22.73 23.50 1,779 +0.30(+1.31%)
Dec 13, 2016 23.17 23.20 23.10 23.20 1,778 -0.14(-0.58%)
Dec 12, 2016 23.25 23.33 23.24 23.33 885 +0.73(+3.23%)
Dec 09, 2016 23.90 23.90 22.60 22.60 2,069 -0.60(-2.59%)
Dec 08, 2016 23.25 23.25 23.05 23.20 4,873 +0.20(+0.87%)
Dec 07, 2016 23.15 23.20 22.55 23.00 5,547 -0.08(-0.36%)
Dec 06, 2016 23.08 23.08 23.08 23.08 524 -0.02(-0.07%)
Dec 05, 2016 23.60 23.80 22.55 23.10 18,685 -0.65(-2.74%)
Dec 02, 2016 23.70 23.95 23.40 23.75 12,918 -0.45(-1.86%)
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.