Continental Materials Corporation Historical Stock Prices

CUO 
$17
*  
unch
unch
Get CUO Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  17 0
08/29/2014 17 17 17 17 00
08/28/2014 16.85 17 16.85 17 442
08/27/2014 16.707 16.707 16.707 16.707 00
08/26/2014 15.62 16.707 15.62 16.707 200
08/25/2014 16.857 16.857 16.857 16.857 170
08/22/2014 16.17 16.52 16.17 16.52 399
08/21/2014 16.21 17.04 16.21 17.04 450
08/20/2014 16.59 16.59 16.59 16.59 100
08/19/2014 16.59 16.59 16.59 16.59 00
08/18/2014 16.59 16.59 16.59 16.59 00
08/15/2014 16.65 16.65 16.59 16.59 650
08/14/2014 15.77 16.7699 15.65 15.67 11,839
08/13/2014 15.6 15.6 15.6 15.6 00
08/12/2014 15.6 15.6 15.6 15.6 00
08/11/2014 15.6 15.6 15.6 15.6 00
08/08/2014 15.57 15.61 15.57 15.6 900
08/07/2014 16.22 16.22 16.22 16.22 00
08/06/2014 16.88 16.88 16.22 16.22 2,500
08/05/2014 16.98 17.98 16.5331 16.8501 14,042
08/04/2014 16.02 16.02 16.02 16.02 332
08/01/2014 16.75 16.75 16.75 16.75 00
07/31/2014 16.75 16.75 16.75 16.75 00
07/30/2014 16.75 16.75 16.75 16.75 00
07/29/2014 16.75 16.75 16.75 16.75 00
07/28/2014 16.75 16.75 16.75 16.75 00
07/25/2014 16.75 16.75 16.75 16.75 974
07/24/2014 16.75 17.35 16.75 16.75 14,400
07/23/2014 16.75 16.75 16.75 16.75 00
07/22/2014 16.75 16.75 16.75 16.75 00
07/21/2014 16.11 16.7501 16.11 16.75 5,176
07/18/2014 16.0858 16.0858 16.0858 16.0858 00
07/17/2014 16.0858 16.0858 16.0858 16.0858 00
07/16/2014 16.0858 16.0858 16.0858 16.0858 00
07/15/2014 16.0858 16.0858 16.0858 16.0858 00
07/14/2014 16.0858 16.0858 16.0858 16.0858 492
07/11/2014 16.01 16.9 16 16.9 2,464
07/10/2014 18.3 18.3 18.3 18.3 356
07/09/2014 16.75 16.75 16.75 16.75 00
07/08/2014 16.75 16.75 16.75 16.75 00
07/07/2014 17.8775 17.8775 16.749 16.75 3,660
07/03/2014 16.7 17.1 16.7 16.97 5,549
07/02/2014 16.97 16.97 16.97 16.97 1,450
07/01/2014 16.98 16.98 16.0001 16.31 936
06/30/2014 15.97 15.97 15.97 15.97 00
06/27/2014 15.61 16.75 15.61 15.97 1,573
06/26/2014 16.2 16.2 15.66 15.949 1,561
06/25/2014 15.8 16.085 15.62 16.01 20,435
06/24/2014 16.08 16.12 15.02 15.49 9,987
06/23/2014 15.58 16.105 15.58 15.99 3,648
06/20/2014 15.47 16.35 15.06 15.35 20,648
06/19/2014 16.11 16.11 15.58 15.7 2,898
06/18/2014 15.62 17.67 14.95 16.45 17,509
06/17/2014 16.46 16.52 16.41 16.52 554
06/16/2014 16.48 16.78 16.48 16.78 522
06/13/2014 17.22 17.22 17.22 17.22 00
06/12/2014 16.45 17.22 16.45 17.22 543
06/11/2014 16.55 16.55 16.55 16.55 00
06/10/2014 17.01 17.86 16.32 16.55 1,004
06/09/2014 16.16 16.98 16.16 16.98 2,005
06/06/2014 16.14 17.75 16.06 16.45 8,699
06/05/2014 16.22 16.5 15.6 16.11 5,919
06/04/2014 17.16 17.16 17.16 17.16 00
06/03/2014 17.16 17.16 17.16 17.16 00
06/02/2014 17.16 17.16 17.16 17.16 00
05/30/2014 17.16 17.16 17.16 17.16 00
05/29/2014 17.88 17.88 15.58 17.16 11,145
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?