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, 2012 12.90 12.90 12.35 12.35 2,610 +0.05(+0.41%)
May 30, 2012 12.52 12.52 12.30 12.30 1,500 +0.00(+0.00%)
May 24, 2012 13.22 12.30 12.30 12.30 500 -0.75(-5.75%)
May 23, 2012 13.60 13.64 13.02 13.05 3,652 -0.40(-2.97%)
May 22, 2012 13.45 13.45 13.45 13.45 415 +0.52(+4.02%)
May 21, 2012 12.93 12.93 12.93 12.93 200 -1.17(-8.30%)
May 17, 2012 15.09 14.10 14.10 14.10 1,400 -0.89(-5.91%)
May 16, 2012 13.25 15.49 13.25 14.99 1,400 +2.04(+15.79%)
May 15, 2012 12.72 12.99 12.72 12.94 2,300 +0.44(+3.54%)
May 14, 2012 13.25 13.25 12.50 12.50 864 -0.80(-6.02%)
May 11, 2012 13.30 13.30 13.30 13.30 200 -0.10(-0.75%)
May 10, 2012 13.40 13.40 13.40 13.40 300 +0.00(+0.00%)
May 09, 2012 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
May 08, 2012 13.40 13.40 13.40 13.40 190 +0.00(+0.00%)
May 07, 2012 13.25 13.40 13.25 13.40 1,400 -0.35(-2.55%)
May 04, 2012 13.75 13.75 13.75 13.75 500 +0.00(+0.00%)
May 02, 2012 13.75 13.75 13.75 13.75 100 -0.45(-3.17%)
May 01, 2012 14.31 14.31 14.02 14.20 837 -0.80(-5.33%)
Apr 30, 2012 14.19 15.00 14.07 15.00 900 +0.00(+0.00%)
Apr 25, 2012 15.02 15.00 15.00 15.00 1,300 -0.65(-4.15%)
Apr 23, 2012 15.65 15.65 15.65 15.65 200 +0.33(+2.15%)
Apr 20, 2012 15.33 15.35 15.30 15.32 725 -0.83(-5.14%)
Apr 18, 2012 16.11 16.15 16.15 16.15 400 +0.65(+4.19%)
Apr 17, 2012 14.76 16.70 14.76 15.50 3,296 +0.16(+1.04%)
Apr 12, 2012 16.17 15.34 15.34 15.34 700 -1.16(-7.03%)
Apr 11, 2012 16.50 16.53 16.50 16.50 700 -0.25(-1.49%)
Apr 10, 2012 16.75 16.75 16.75 16.75 200 -0.76(-4.34%)
Apr 03, 2012 17.35 17.51 17.51 17.51 600 +0.39(+2.28%)
Mar 29, 2012 17.46 17.12 17.12 17.12 9,200 -0.10(-0.58%)
Mar 28, 2012 17.67 17.67 17.22 17.22 500 +0.04(+0.23%)
Mar 23, 2012 17.51 17.18 17.18 17.18 1,200 -0.51(-2.88%)
Mar 22, 2012 18.16 18.16 17.55 17.69 2,023 -0.58(-3.17%)
Mar 20, 2012 18.13 18.27 18.27 18.27 700 -0.25(-1.32%)
Mar 19, 2012 19.02 19.02 18.52 18.52 1,400 -0.55(-2.91%)
Mar 16, 2012 20.00 20.00 19.06 19.07 1,400 -1.33(-6.52%)
Mar 15, 2012 20.11 21.94 19.95 20.40 15,892 +0.40(+2.00%)
Mar 14, 2012 18.85 20.60 18.82 20.00 9,499 +1.50(+8.08%)
Mar 13, 2012 18.50 18.50 17.68 18.50 9,345 -0.50(-2.61%)
Mar 12, 2012 18.20 19.90 18.12 19.00 8,635 +1.10(+6.15%)
Mar 09, 2012 15.90 17.90 15.90 17.90 1,126 +2.21(+14.09%)
Mar 07, 2012 15.27 15.69 15.69 15.69 7,500 +0.69(+4.60%)
Mar 06, 2012 14.76 15.00 14.76 15.00 800 +0.24(+1.63%)
Mar 05, 2012 13.37 14.95 13.37 14.76 2,829 +1.46(+10.98%)
Mar 02, 2012 13.06 13.40 13.00 13.30 2,147 +0.59(+4.64%)
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.