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, 2019 19.40 19.40 19.24 19.25 2,149 +0.13(+0.66%)
Feb 27, 2019 19.15 19.35 19.08 19.12 2,014 -0.15(-0.77%)
Feb 26, 2019 19.90 19.90 19.05 19.27 6,370 -0.70(-3.49%)
Feb 25, 2019 19.60 19.97 19.27 19.97 2,318 +0.24(+1.22%)
Feb 22, 2019 19.51 20.32 19.51 19.73 6,200 -0.30(-1.50%)
Feb 21, 2019 20.10 21.09 19.57 20.03 2,919 +0.72(+3.73%)
Feb 20, 2019 20.86 21.49 19.31 19.31 4,850 -1.34(-6.49%)
Feb 19, 2019 20.15 21.31 20.15 20.65 13,946 +0.25(+1.23%)
Feb 15, 2019 20.07 20.40 20.07 20.40 1,100 -0.30(-1.46%)
Feb 14, 2019 20.95 20.98 20.60 20.70 1,218 -0.05(-0.26%)
Feb 13, 2019 20.60 20.94 20.60 20.76 2,719 -0.11(-0.54%)
Feb 12, 2019 20.96 21.45 20.03 20.87 10,308 +0.08(+0.37%)
Feb 11, 2019 20.31 20.79 19.99 20.79 2,260 -0.70(-3.25%)
Feb 08, 2019 21.14 22.27 21.14 21.49 900 +0.50(+2.38%)
Feb 07, 2019 20.78 23.71 20.08 20.99 13,999 +0.10(+0.48%)
Feb 06, 2019 20.59 21.00 19.71 20.89 4,013 +0.44(+2.15%)
Feb 05, 2019 21.90 22.26 20.45 20.45 5,973 -2.00(-8.91%)
Feb 04, 2019 19.39 24.92 19.01 22.45 29,296 +3.45(+18.16%)
Feb 01, 2019 19.00 19.95 18.75 19.00 25,300 +4.09(+27.43%)
Jan 31, 2019 14.91 14.91 14.91 14.91 622 +0.01(+0.07%)
Jan 30, 2019 14.90 14.90 14.90 14.90 36 +0.00(+0.00%)
Jan 29, 2019 15.00 15.03 14.72 14.90 1,622 +0.40(+2.76%)
Jan 28, 2019 14.50 14.50 14.50 14.50 1,336 +0.04(+0.28%)
Jan 25, 2019 14.24 14.46 14.24 14.46 2,000 +0.15(+1.05%)
Jan 24, 2019 14.00 14.41 14.00 14.31 1,198 +0.28(+2.01%)
Jan 23, 2019 14.45 15.00 14.00 14.03 2,775 -0.42(-2.92%)
Jan 22, 2019 14.85 14.85 14.44 14.45 768 -0.35(-2.35%)
Jan 18, 2019 13.21 14.80 13.21 14.80 1,700 +1.39(+10.35%)
Jan 17, 2019 11.54 13.50 11.54 13.41 10,318 +3.06(+29.56%)
Jan 16, 2019 10.35 10.35 10.35 10.35 311 +0.03(+0.29%)
Jan 15, 2019 11.50 11.50 10.08 10.32 4,059 -1.09(-9.53%)
Jan 14, 2019 11.41 11.41 11.41 11.41 13 -0.00(-0.00%)
Jan 11, 2019 11.63 11.63 11.41 11.41 1,100 +0.20(+1.74%)
Jan 10, 2019 11.50 11.50 11.00 11.21 1,362 -0.39(-3.35%)
Jan 09, 2019 11.50 11.60 11.50 11.60 901 +0.28(+2.51%)
Jan 08, 2019 11.45 11.45 11.31 11.32 1,572 +0.12(+1.04%)
Jan 07, 2019 11.01 11.20 11.01 11.20 645 +0.31(+2.85%)
Jan 04, 2019 10.29 11.01 10.29 10.89 1,000 +0.01(+0.09%)
Jan 03, 2019 11.00 11.00 10.88 10.88 592 -0.14(-1.27%)
Jan 02, 2019 11.02 11.04 10.84 11.02 1,892 +0.21(+1.94%)
Dec 31, 2018 11.49 11.49 10.80 10.81 4,700 -0.40(-3.57%)
Dec 28, 2018 11.00 11.35 11.00 11.21 1,800 +0.21(+1.91%)
Dec 27, 2018 11.11 11.11 11.00 11.00 2,739 -0.07(-0.59%)
Dec 26, 2018 11.05 11.07 11.05 11.07 735 -0.89(-7.48%)
Dec 24, 2018 11.96 11.96 11.96 11.96 100 +0.00(+0.00%)
Dec 21, 2018 11.66 11.99 11.66 11.96 800 +0.86(+7.75%)
Dec 20, 2018 11.50 11.50 11.10 11.10 804 -0.40(-3.48%)
Dec 19, 2018 11.78 11.87 11.50 11.50 1,907 +0.00(+0.00%)
Dec 18, 2018 11.74 11.85 11.50 11.50 1,849 -0.90(-7.26%)
Dec 17, 2018 12.22 12.40 12.00 12.40 1,706 +0.40(+3.33%)
Dec 14, 2018 12.00 12.16 11.74 12.00 3,800 -0.08(-0.66%)
Dec 13, 2018 12.25 12.33 11.92 12.08 1,167 -0.42(-3.36%)
Dec 12, 2018 12.50 13.44 12.50 12.50 1,997 +0.48(+3.99%)
Dec 11, 2018 12.02 12.02 12.02 12.02 97 +0.00(+0.00%)
Dec 10, 2018 12.01 12.02 12.00 12.02 768 -0.04(-0.33%)
Dec 07, 2018 12.64 12.64 12.06 12.06 200 -0.06(-0.50%)
Dec 06, 2018 12.12 12.12 12.12 12.12 61 +0.00(+0.00%)
Dec 04, 2018 12.12 12.12 12.12 12.12 200 +0.00(+0.00%)
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.