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, 2019 16.40 16.51 16.25 16.51 1,400 -0.88(-5.06%)
May 30, 2019 17.39 17.39 307 +0.00(+0.00%)
May 29, 2019 17.60 17.61 17.39 17.39 712 -0.56(-3.12%)
May 28, 2019 18.00 18.04 17.58 17.95 1,592 +0.30(+1.70%)
May 24, 2019 18.11 18.11 17.65 17.65 3,700 -0.83(-4.49%)
May 23, 2019 18.48 18.48 18.48 1 +0.00(+0.00%)
May 22, 2019 18.18 18.48 18.18 18.48 752 -0.12(-0.65%)
May 21, 2019 18.70 18.70 18.51 18.60 1,496 -0.09(-0.48%)
May 20, 2019 18.52 19.10 18.52 18.69 1,971 +0.29(+1.58%)
May 17, 2019 18.76 18.76 18.40 18.40 1,100 -0.26(-1.41%)
May 16, 2019 18.66 18.66 18.66 18.66 611 +0.46(+2.55%)
May 15, 2019 18.29 18.50 18.20 18.20 8,646 -0.20(-1.09%)
May 14, 2019 18.31 18.40 18.31 18.40 1,301 +0.02(+0.14%)
May 13, 2019 18.37 18.38 18.31 18.38 600 -0.02(-0.14%)
May 10, 2019 18.18 18.40 18.18 18.40 6,100 -0.11(-0.59%)
May 09, 2019 18.49 18.62 18.26 18.51 2,751 -0.09(-0.49%)
May 08, 2019 18.60 18.60 18.60 18.60 425 -0.07(-0.37%)
May 03, 2019 18.67 18.67 18.67 0 +0.32(+1.74%)
May 02, 2019 18.35 18.35 41 +0.00(+0.00%)
May 01, 2019 18.83 18.83 18.35 18.35 1,130 -0.14(-0.77%)
Apr 30, 2019 18.49 18.60 18.49 18.49 1,200 +0.04(+0.21%)
Apr 29, 2019 18.45 18.45 18.45 18.45 100 -0.80(-4.13%)
Apr 25, 2019 19.25 19.25 19.25 0 +0.75(+4.05%)
Apr 24, 2019 18.50 18.50 18.50 18.50 1,884 -0.09(-0.48%)
Apr 22, 2019 18.59 18.59 18.59 0 +0.09(+0.47%)
Apr 18, 2019 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Apr 17, 2019 18.60 18.60 18.50 18.50 564 -0.21(-1.11%)
Apr 16, 2019 18.60 18.90 18.60 18.71 882 -0.03(-0.16%)
Apr 15, 2019 18.74 18.74 18.74 18.74 307 -0.26(-1.37%)
Apr 12, 2019 19.00 19.00 19.00 19.00 300 +0.25(+1.33%)
Apr 11, 2019 18.97 19.00 18.60 18.75 6,775 +0.15(+0.81%)
Apr 10, 2019 18.60 18.60 18.60 18.60 135 +0.00(+0.00%)
Apr 09, 2019 18.60 18.61 18.60 18.60 2,058 +0.00(+0.00%)
Apr 08, 2019 18.61 18.62 18.60 18.60 2,233 -0.02(-0.10%)
Apr 05, 2019 18.62 18.62 18.62 18.62 400 -0.08(-0.44%)
Apr 03, 2019 18.70 18.70 18.70 0 +0.16(+0.85%)
Apr 02, 2019 18.54 18.54 18.54 18.54 258 +0.03(+0.18%)
Apr 01, 2019 19.05 19.05 18.50 18.51 3,492 -0.81(-4.21%)
Mar 29, 2019 18.70 19.32 18.70 19.32 1,600 +0.67(+3.61%)
Mar 28, 2019 18.80 19.01 18.65 18.65 3,661 +0.00(+0.00%)
Mar 27, 2019 18.65 18.65 18.65 18.65 110 -0.40(-2.10%)
Mar 26, 2019 19.05 19.05 19.05 19.05 100 -0.35(-1.80%)
Mar 25, 2019 19.40 19.40 19.40 19.40 227 +0.65(+3.47%)
Mar 22, 2019 18.75 19.17 18.75 18.75 3,500 -0.15(-0.78%)
Mar 21, 2019 19.00 19.24 18.80 18.90 3,684 -0.10(-0.54%)
Mar 19, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Mar 18, 2019 19.00 19.05 19.00 19.00 2,640 +0.00(+0.00%)
Mar 15, 2019 19.00 19.00 19.00 19.00 100 +0.00(+0.00%)
Mar 14, 2019 19.00 19.00 19.00 19.00 20 +0.00(+0.00%)
Mar 13, 2019 19.00 19.00 19.00 19.00 60 +0.00(+0.00%)
Mar 12, 2019 18.75 19.25 18.75 19.00 2,142 +0.12(+0.64%)
Mar 11, 2019 18.88 18.88 257 +0.00(+0.00%)
Mar 08, 2019 18.86 18.88 18.86 18.88 1,600 +0.13(+0.69%)
Mar 07, 2019 18.75 18.75 18.75 18.75 235 +0.00(+0.00%)
Mar 06, 2019 18.96 19.16 18.75 18.75 3,552 -0.69(-3.56%)
Mar 05, 2019 19.44 19.44 19.44 19.44 187 +0.54(+2.87%)
Mar 04, 2019 19.51 19.51 18.75 18.90 2,016 -0.35(-1.82%)
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.