Continental Materials Corporation Historical Stock Prices

CUO 
$16.8716
*  
0.8004
4.53%
Get CUO Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CUO now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  16.982  16.8716  16.8716 653
05/05/2015 16.982 16.982 16.8716 16.8716 653
05/04/2015 17.672 17.672 17.672 17.672 00
05/01/2015 17.672 17.672 17.672 17.672 00
04/30/2015 17.672 17.672 17.672 17.672 00
04/29/2015 17.672 17.672 17.672 17.672 00
04/28/2015 16.93 17.672 16.93 17.672 304
04/27/2015 16.76 16.952 16.76 16.95 506
04/24/2015 15.789 17 15.789 17 457
04/23/2015 17.47 17.47 16.5 16.5 4,751
04/22/2015 17.1201 17.44 17.12 17.12 420
04/21/2015 17.6903 17.6903 17.6903 17.6903 100
04/20/2015 17.7311 17.7311 17.7311 17.7311 174
04/17/2015 17.7 17.7 17.7 17.7 241
04/16/2015 17.8122 17.8122 17.8122 17.8122 00
04/15/2015 17.75 17.8122 17.75 17.8122 248
04/14/2015 17.136 17.8 17.12 17.8 3,490
04/13/2015 18 18 18 18 00
04/10/2015 18 18 18 18 111
04/09/2015 18.19 18.19 18.19 18.19 100
04/08/2015 18.2 18.2 17.448 17.8 4,876
04/07/2015 17.74 18.15 16.9601 18.05 1,425
04/06/2015 17.9 17.9 16.57 17.74 1,250
04/02/2015 17.98 18.03 17.937 17.937 2,320
04/01/2015 18.03 18.03 18.03 18.03 00
03/31/2015 18.16 18.16 17.034 18.03 3,588
03/30/2015 17.47 18.32 17.278 17.46 1,002
03/27/2015 17.2601 17.42 17.2601 17.42 211
03/26/2015 17.4 17.47 17.262 17.47 735
03/25/2015 17.39 17.4511 16.57 17.43 2,894
03/24/2015 16 17.45 16 17.45 692
03/23/2015 16.63 17.47 16.63 17.47 3,824
03/20/2015 15.61 16.889 15.61 16.889 1,821
03/19/2015 16.33 16.33 16.33 16.33 204
03/18/2015 15.52 16.26 15.25 16.16 1,984
03/17/2015 15.45 16.1899 14.724 15.7899 3,431
03/16/2015 15.599 15.599 15.599 15.599 00
03/13/2015 13.58 15.599 13.57 15.599 4,310
03/12/2015 14.823 14.823 14.1 14.1 560
03/11/2015 14.25 14.8597 14.05 14.27 2,133
03/10/2015 15.09 15.09 14.35 14.35 5,670
03/09/2015 15.95 15.95 15.15 15.33 7,272
03/06/2015 15.35 15.69 15.35 15.69 1,230
03/05/2015 15.92 15.99 14.82 15.66 3,967
03/04/2015 16.583 16.61 15.96 15.96 1,400
03/03/2015 16.3 16.3 16.28 16.28 205
03/02/2015 16.7 17.39 16.65 16.8 8,260
02/27/2015 16.96 17.001 16.5 16.66 2,841
02/26/2015 16.8 16.924 16.8 16.8 639
02/25/2015 16.8 16.9 16.54 16.9 7,917
02/24/2015 17.1 17.837 16.56 17 42,171
02/23/2015 17.3 17.576 17 17.254 19,341
02/20/2015 17.31 18 16.75 17.3 16,788
02/19/2015 17.45 17.8 16.72 17.35 4,330
02/18/2015 17.701 18.59 17.5 17.55 48,218
02/17/2015 16.72 17.94 16.55 17.78 25,704
02/13/2015 16.9 16.98 16.57 16.71 27,676
02/12/2015 16.8 16.86 16.36 16.7 12,374
02/11/2015 16.36 16.8 16.12 16.7 12,822
02/10/2015 16.58 16.91 16.36 16.7 10,245
02/09/2015 16.81 16.92 16.4 16.55 2,904
02/06/2015 16.92 17.4 16.92 17.4 767
02/05/2015 17.96 17.96 16.731 16.731 2,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?