Quantcast

Continental Materials Corporation Common Stock Historical Stock Prices

CUO 
$15.75
*  
unch
unch
Get CUO Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading CUO now
Exchange:AMEX
Industry: Capital Goods
Community Rating:
View:    CUO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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 15.99 15.75 15.75 15.75 207
08/16/2019 15.75 15.75 15.75 15.75 207
08/15/2019 15.25 15.98 15.25 15.75 2,694
08/14/2019 16 16.22 15.31 15.36 3,931
08/13/2019 16.5 16.5 16.01 16.3835 1,679
08/12/2019 15.8 16.2269 15.8 16.2269 749
08/09/2019 15.3 15.3 15.3 15.3 300
08/08/2019 15.25 15.25 15.25 15.25 00
08/07/2019 15.25 15.25 15.25 15.25 00
08/06/2019 15.25 15.25 15.25 15.25 00
08/05/2019 15.25 15.25 15.25 15.25 00
08/02/2019 15.25 15.25 15.25 15.25 992
08/01/2019 15.32 15.32 15.25 15.25 1,533
07/31/2019 15.6847 15.6847 15.24 15.24 493
07/30/2019 15.6 15.6 15.6 15.6 00
07/29/2019 15.6 15.6 15.6 15.6 00
07/26/2019 15.6 15.6 15.6 15.6 00
07/25/2019 15.6 15.6 15.6 15.6 00
07/24/2019 15.6 15.6 15.6 15.6 00
07/23/2019 15.6 15.6 15.6 15.6 00
07/22/2019 15.6 15.6 15.6 15.6 269
07/19/2019 15.7 15.755 15.7 15.755 423
07/18/2019 15.75 15.75 15.75 15.75 00
07/17/2019 15.75 15.75 15.75 15.75 00
07/16/2019 15.74 15.75 15.74 15.75 624
07/15/2019 15.6 15.6 15.6 15.6 306
07/12/2019 15.6 15.6 15.6 15.6 107
07/11/2019 15.6 16.01 15.6 16.01 2,336
07/10/2019 15.76 15.76 15.75 15.76 894
07/09/2019 15.99 15.99 15.99 15.99 00
07/08/2019 15.99 15.99 15.99 15.99 557
07/05/2019 16 16 15.72 15.72 714
07/03/2019 16.2 16.2 15.5 15.5 3,579
07/02/2019 16.33 16.33 16.33 16.33 00
07/01/2019 16.92 16.9538 16 16.33 2,368
06/28/2019 15.26 16 15.26 16 725
06/27/2019 16.1521 16.1521 16.1521 16.1521 00
06/26/2019 16.1244 16.1521 16.1244 16.1521 684
06/25/2019 16.25 16.25 16.25 16.25 00
06/24/2019 16.45 16.45 16.25 16.25 422
06/21/2019 16.49 16.49 16.49 16.49 00
06/20/2019 16.49 16.49 16.49 16.49 00
06/19/2019 16.65 16.7625 16.49 16.49 1,191
06/18/2019 16.972 16.972 16.7 16.7 1,118
06/17/2019 16.7 16.7 16.7 16.7 00
06/14/2019 16.7 16.7 16.7 16.7 00
06/13/2019 16.7 16.7 16.7 16.7 00
06/12/2019 17.01 17.01 16.7 16.7 1,096
06/11/2019 17 17 17 17 745
06/10/2019 17.6097 17.6097 17.2 17.2845 409
06/07/2019 16.81 16.81 16.81 16.81 00
06/06/2019 17 17 16.65 16.81 1,462
06/05/2019 17 17 17 17 00
06/04/2019 16.91 17 16.91 17 562
06/03/2019 16.86 16.88 16.36 16.62 4,289
05/31/2019 16.4 16.51 16.25 16.51 1,469
05/30/2019 17.39 17.39 17.39 17.39 00
05/29/2019 17.6046 17.6115 17.39 17.39 712
05/28/2019 18 18.04 17.58 17.95 1,592
05/24/2019 18.11 18.11 17.65 17.65 3,735
05/23/2019 18.48 18.48 18.48 18.48 00
05/22/2019 18.1827 18.48 18.1827 18.48 752
05/21/2019 18.7 18.7 18.5101 18.6 1,496
05/20/2019 18.5164 19.0995 18.5164 18.69 1,971
05/17/2019 18.76 18.76 18.4 18.4 1,146
05/16/2019 18.6637 18.6637 18.6637 18.6637 611
*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?



Smart Portfolio