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, 2014 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
May 29, 2014 17.88 17.88 15.58 17.16 11,145 +0.82(+5.02%)
May 28, 2014 16.33 17.96 16.33 16.34 2,712 +0.44(+2.77%)
May 27, 2014 16.01 16.01 15.10 15.90 10,698 -0.06(-0.38%)
May 23, 2014 16.08 15.96 15.96 15.96 8,700 -0.25(-1.54%)
May 22, 2014 15.49 16.85 15.42 16.21 9,846 +0.55(+3.51%)
May 21, 2014 15.39 16.10 15.05 15.66 6,708 -0.24(-1.51%)
May 20, 2014 16.78 16.78 15.20 15.90 2,288 +0.05(+0.32%)
May 19, 2014 15.36 17.29 15.20 15.85 6,737 +0.50(+3.22%)
May 16, 2014 14.96 15.35 14.95 15.35 888 +0.44(+2.98%)
May 15, 2014 15.35 15.90 14.05 14.91 8,803 -1.40(-8.58%)
May 14, 2014 16.31 16.31 16.31 16.31 70 +0.00(+0.00%)
May 13, 2014 16.31 16.31 16.31 16.31 60 +0.00(+0.00%)
May 12, 2014 16.31 16.31 16.31 16.31 324 -0.45(-2.68%)
May 09, 2014 17.02 17.02 16.04 16.76 1,000 -0.26(-1.53%)
May 08, 2014 17.05 17.15 17.00 17.02 1,740 -0.81(-4.55%)
May 07, 2014 17.11 17.83 17.10 17.83 500 +0.33(+1.90%)
May 06, 2014 17.50 17.50 17.50 17.50 175 -0.08(-0.46%)
May 05, 2014 17.58 17.58 17.58 17.58 100 -0.36(-2.01%)
May 01, 2014 17.94 17.94 17.94 17.94 0 -0.06(-0.33%)
Apr 30, 2014 18.00 18.24 18.00 18.00 3,100 -0.22(-1.21%)
Apr 29, 2014 18.90 18.94 18.02 18.22 1,644 +0.37(+2.07%)
Apr 28, 2014 17.86 17.86 17.85 17.85 854 -0.37(-2.03%)
Apr 24, 2014 18.22 18.22 18.22 18.22 100 -0.41(-2.20%)
Apr 23, 2014 18.52 18.63 18.50 18.63 1,300 -0.08(-0.43%)
Apr 22, 2014 18.57 18.73 18.57 18.71 800 +0.11(+0.59%)
Apr 21, 2014 18.95 18.95 18.50 18.60 2,925 +0.22(+1.20%)
Apr 17, 2014 18.35 18.38 18.38 18.38 2,700 +1.43(+8.44%)
Apr 16, 2014 18.46 18.46 16.92 16.95 3,535 -0.21(-1.23%)
Apr 15, 2014 17.17 17.17 17.16 17.16 790 -0.90(-4.98%)
Apr 14, 2014 18.97 18.97 18.06 18.06 250 +0.66(+3.79%)
Apr 10, 2014 17.40 17.40 17.40 17.40 0 -1.45(-7.69%)
Apr 09, 2014 17.81 18.85 17.77 18.85 402 -0.26(-1.36%)
Apr 08, 2014 18.50 19.11 18.50 19.11 552 +1.10(+6.11%)
Apr 03, 2014 18.01 18.01 18.01 18.01 100 -1.50(-7.69%)
Apr 02, 2014 19.51 19.51 19.51 19.51 28 +0.00(+0.00%)
Apr 01, 2014 19.51 19.51 19.51 19.51 126 +0.00(+0.00%)
Mar 31, 2014 19.49 20.00 19.49 19.51 1,046 +0.01(+0.05%)
Mar 27, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 24, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 21, 2014 19.50 19.50 19.50 19.50 520 +0.00(+0.00%)
Mar 20, 2014 19.50 19.50 19.50 19.50 596 -0.01(-0.05%)
Mar 19, 2014 19.51 19.51 19.51 19.51 510 -0.03(-0.15%)
Mar 18, 2014 20.35 20.35 19.50 19.54 1,906 -0.81(-3.98%)
Mar 17, 2014 20.35 20.35 20.35 20.35 41 +0.00(+0.00%)
Mar 13, 2014 20.35 20.35 20.35 20.35 1,000 -0.85(-4.01%)
Mar 12, 2014 21.20 21.20 21.20 21.20 111 -0.18(-0.84%)
Mar 11, 2014 20.00 21.38 19.80 21.38 4,110 +1.43(+7.17%)
Mar 10, 2014 19.95 19.95 19.95 19.95 5 +0.00(+0.00%)
Mar 07, 2014 20.50 20.50 18.96 19.95 940 -0.05(-0.25%)
Mar 06, 2014 20.00 20.00 20.00 20.00 200 +0.20(+1.02%)
Mar 05, 2014 21.43 21.43 19.80 19.80 600 -0.15(-0.76%)
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.