Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 7.000 7.046 7.000 7.046 2,400 -0.02(-0.34%)
Jan 30, 2020 7.155 7.310 7.010 7.070 3,698 -0.13(-1.87%)
Jan 29, 2020 7.010 7.205 7.010 7.205 2,718 -0.28(-3.68%)
Jan 28, 2020 7.218 7.550 7.218 7.480 6,264 +0.28(+3.89%)
Jan 27, 2020 7.421 7.421 7.200 7.200 2,644 -0.33(-4.42%)
Jan 24, 2020 7.420 7.700 7.360 7.533 14,900 +0.18(+2.49%)
Jan 23, 2020 7.200 7.500 7.130 7.350 8,034 +0.25(+3.52%)
Jan 22, 2020 7.100 7.300 7.020 7.100 7,475 -0.09(-1.19%)
Jan 21, 2020 7.100 7.440 7.100 7.186 8,061 +0.05(+0.64%)
Jan 17, 2020 7.280 7.291 7.110 7.140 11,100 -0.21(-2.85%)
Jan 16, 2020 7.650 7.650 7.110 7.350 29,009 -0.21(-2.78%)
Jan 15, 2020 7.810 9.590 7.000 7.560 214,138 -0.44(-5.50%)
Jan 14, 2020 7.380 8.490 7.380 8.000 42,866 +0.35(+4.58%)
Jan 13, 2020 7.350 7.700 7.000 7.650 31,473 +0.45(+6.26%)
Jan 10, 2020 7.050 7.200 6.810 7.199 46,500 +0.22(+3.14%)
Jan 09, 2020 7.000 7.030 6.980 6.980 3,363 -0.02(-0.29%)
Jan 08, 2020 7.000 7.038 7.000 7.000 1,334 +0.00(+0.00%)
Jan 07, 2020 7.203 7.203 6.970 7.000 3,371 -0.14(-2.02%)
Jan 06, 2020 7.209 7.209 7.087 7.145 3,184 -0.01(-0.08%)
Jan 03, 2020 7.327 7.327 7.020 7.150 11,700 -0.15(-2.05%)
Jan 02, 2020 7.320 7.490 7.250 7.300 7,557 -0.56(-7.12%)
Dec 31, 2019 7.300 7.859 7.250 7.859 3,500 +0.44(+5.92%)
Dec 30, 2019 7.400 7.443 7.200 7.420 1,867 -0.08(-1.07%)
Dec 27, 2019 7.500 7.500 7.500 7.500 1,000 -0.05(-0.66%)
Dec 26, 2019 7.550 7.550 7.550 7.550 484 +0.06(+0.76%)
Dec 24, 2019 7.493 7.493 7.493 7.493 400 -0.19(-2.51%)
Dec 23, 2019 7.671 7.826 7.630 7.686 4,294 +0.01(+0.07%)
Dec 20, 2019 7.450 7.680 7.450 7.680 7,000 +0.28(+3.78%)
Dec 19, 2019 7.420 7.590 7.400 7.400 3,324 +0.05(+0.68%)
Dec 18, 2019 7.320 7.500 7.250 7.350 11,049 +0.04(+0.55%)
Dec 17, 2019 7.280 7.611 7.280 7.310 5,556 -0.19(-2.53%)
Dec 16, 2019 7.510 7.538 7.500 7.500 3,874 +0.00(+0.00%)
Dec 13, 2019 7.590 7.640 7.500 7.500 6,900 -0.14(-1.83%)
Dec 12, 2019 7.633 7.695 7.633 7.640 1,080 -0.10(-1.34%)
Dec 11, 2019 7.819 7.819 7.744 7.744 2,282 +0.07(+0.91%)
Dec 10, 2019 8.000 8.000 7.480 7.674 3,811 -0.53(-6.41%)
Dec 09, 2019 8.770 8.770 8.200 8.200 625 +0.00(+0.00%)
Dec 06, 2019 8.200 8.200 8.200 8.200 100 +0.00(+0.00%)
Dec 05, 2019 8.200 8.210 8.200 8.200 1,903 -0.15(-1.80%)
Dec 04, 2019 8.300 8.350 8.300 8.350 1,359 +0.00(+0.00%)
Dec 03, 2019 8.300 8.589 8.240 8.350 4,770 -0.05(-0.57%)
Dec 02, 2019 8.278 8.558 8.278 8.398 4,132 -0.40(-4.57%)
Nov 27, 2019 8.800 8.800 8.800 0 +0.80(+10.00%)
Nov 26, 2019 7.586 8.000 7.586 8.000 2,240 +0.00(+0.00%)
Nov 25, 2019 8.097 8.097 7.850 8.000 1,407 -0.20(-2.50%)
Nov 22, 2019 8.000 8.400 8.000 8.205 1,100 +0.41(+5.33%)
Nov 21, 2019 7.780 7.790 7.744 7.790 3,572 +0.02(+0.26%)
Nov 20, 2019 7.981 7.981 7.593 7.770 4,765 -0.36(-4.43%)
Nov 19, 2019 8.500 8.500 8.050 8.130 2,773 -0.22(-2.63%)
Nov 18, 2019 8.780 8.780 8.072 8.350 8,440 -0.51(-5.80%)
Nov 15, 2019 9.650 9.650 8.780 8.864 2,900 -0.76(-7.86%)
Nov 14, 2019 9.950 9.950 9.620 9.620 1,246 -0.36(-3.61%)
Nov 13, 2019 10.32 10.32 9.980 9.980 1,318 +0.00(+0.00%)
Nov 12, 2019 9.990 9.990 9.980 9.980 900 -0.06(-0.60%)
Nov 11, 2019 10.04 10.04 10.04 10.04 5 +0.00(+0.00%)
Nov 08, 2019 10.00 10.05 9.990 10.04 1,400 +0.04(+0.40%)
Nov 07, 2019 10.00 10.00 10.00 10.00 188 +0.00(+0.00%)
Nov 06, 2019 10.01 10.05 10.00 10.00 4,400 -0.11(-1.11%)
Nov 05, 2019 10.05 10.11 10.05 10.11 834 -0.34(-3.23%)
Nov 04, 2019 10.45 10.45 178 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.