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 30, 2003 23.10 23.10 23.10 23.10 400 +0.49(+2.17%)
May 29, 2003 22.61 22.61 22.61 22.61 0 +0.00(+0.00%)
May 28, 2003 22.61 22.61 22.61 22.61 7,100 -0.19(-0.83%)
May 23, 2003 22.50 22.80 22.50 22.80 500 +0.40(+1.79%)
May 22, 2003 22.30 22.40 22.30 22.40 1,200 +0.15(+0.67%)
May 21, 2003 22.05 22.25 22.05 22.25 700 +0.19(+0.86%)
May 20, 2003 22.05 22.06 22.05 22.06 1,300 -0.14(-0.63%)
May 19, 2003 22.20 22.20 22.20 22.20 200 +0.25(+1.14%)
May 16, 2003 20.40 22.10 20.40 21.95 3,600 +1.75(+8.66%)
May 15, 2003 20.20 20.20 20.20 20.20 300 +0.05(+0.25%)
May 14, 2003 20.75 21.00 20.00 20.15 6,500 -0.85(-4.05%)
May 13, 2003 23.70 23.70 20.80 21.00 13,600 -3.10(-12.86%)
May 12, 2003 24.37 24.37 24.10 24.10 300 -0.27(-1.11%)
May 09, 2003 24.60 24.60 24.20 24.37 1,100 -0.48(-1.93%)
May 08, 2003 24.85 24.85 24.85 24.85 100 +0.00(+0.00%)
May 07, 2003 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
May 06, 2003 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
May 05, 2003 25.20 25.20 24.75 24.85 2,200 -0.55(-2.17%)
May 02, 2003 25.68 25.68 25.40 25.40 1,100 -0.45(-1.74%)
May 01, 2003 26.00 26.00 25.85 25.85 700 -0.35(-1.34%)
Apr 30, 2003 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 29, 2003 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 28, 2003 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Apr 25, 2003 26.20 26.20 26.20 26.20 200 -0.20(-0.76%)
Apr 24, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 23, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 21, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 17, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 16, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 15, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 14, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 11, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 10, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 09, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 08, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 07, 2003 26.40 26.40 26.40 26.40 0 +0.00(+0.00%)
Apr 04, 2003 26.45 26.50 26.40 26.40 1,600 -0.05(-0.19%)
Apr 03, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Apr 02, 2003 26.45 26.45 26.45 26.45 100 +0.00(+0.00%)
Apr 01, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Mar 31, 2003 26.45 26.45 26.45 26.45 100 +0.00(+0.00%)
Mar 28, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Mar 27, 2003 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Mar 26, 2003 26.85 26.85 26.45 26.45 2,500 -0.40(-1.49%)
Mar 25, 2003 26.87 26.87 26.85 26.85 2,000 -0.15(-0.56%)
Mar 24, 2003 27.00 27.00 27.00 27.00 1,000 -0.02(-0.07%)
Mar 21, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Mar 20, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Mar 19, 2003 27.02 27.02 27.02 27.02 0 +0.00(+0.00%)
Mar 18, 2003 27.02 27.02 27.02 27.02 1,000 -0.08(-0.30%)
Mar 17, 2003 27.00 27.20 27.00 27.10 11,900 +0.18(+0.67%)
Mar 14, 2003 26.92 26.92 26.92 26.92 1,000 -0.08(-0.30%)
Mar 13, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 12, 2003 27.00 27.00 27.00 27.00 1,000 +0.00(+0.00%)
Mar 11, 2003 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 10, 2003 27.00 27.00 27.00 27.00 800 -0.03(-0.11%)
Mar 07, 2003 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Mar 06, 2003 27.03 27.03 27.03 27.03 500 -0.02(-0.07%)
Mar 05, 2003 27.05 27.05 27.05 27.05 100 +0.00(+0.00%)
Mar 04, 2003 27.05 27.05 27.05 27.05 0 +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.