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 (%)
Nov 30, 2015 15.20 15.20 15.20 15.20 5 +0.07(+0.46%)
Nov 25, 2015 15.25 15.13 15.13 15.13 300 -0.02(-0.13%)
Nov 23, 2015 15.30 15.15 15.15 15.15 2,400 +0.00(+0.00%)
Nov 20, 2015 14.98 15.15 14.98 15.15 374 +0.65(+4.46%)
Nov 18, 2015 14.05 14.50 14.05 14.50 20 +0.55(+3.97%)
Nov 17, 2015 13.94 13.95 13.94 13.95 509 +0.09(+0.66%)
Nov 16, 2015 13.97 13.97 13.86 13.86 800 -0.00(-0.01%)
Nov 12, 2015 13.86 13.86 13.86 13.86 100 +0.46(+3.42%)
Nov 10, 2015 13.33 13.40 13.40 13.40 300 +0.05(+0.39%)
Nov 09, 2015 13.35 13.35 13.35 13.35 109 +0.70(+5.53%)
Nov 06, 2015 12.65 12.65 12.65 12.65 502 +0.15(+1.17%)
Nov 05, 2015 12.50 12.50 12.50 12.50 100 -1.35(-9.74%)
Oct 27, 2015 13.85 13.85 13.85 13.85 100 +0.43(+3.22%)
Oct 26, 2015 13.50 13.50 13.42 13.42 387 +0.22(+1.67%)
Oct 22, 2015 13.65 13.20 13.20 13.20 500 +0.43(+3.37%)
Oct 21, 2015 12.09 12.77 12.08 12.77 3,928 +0.68(+5.62%)
Oct 20, 2015 13.90 13.90 12.08 12.09 1,361 -0.81(-6.30%)
Oct 16, 2015 12.90 12.90 12.90 12.90 390 -0.87(-6.29%)
Oct 13, 2015 13.77 13.77 13.77 13.77 100 -0.37(-2.58%)
Oct 09, 2015 14.10 14.75 14.10 14.13 31 -0.87(-5.80%)
Oct 06, 2015 14.25 15.01 15.01 15.01 800 -0.07(-0.47%)
Oct 05, 2015 15.08 15.08 15.07 15.08 400 -0.18(-1.16%)
Sep 30, 2015 15.25 15.25 15.25 15.25 60 +0.38(+2.56%)
Sep 28, 2015 14.15 14.87 14.87 14.87 400 -0.06(-0.43%)
Sep 25, 2015 14.95 15.20 13.80 14.94 735 -0.36(-2.37%)
Sep 23, 2015 15.30 15.30 15.30 15.30 400 +0.74(+5.08%)
Sep 21, 2015 14.58 14.58 13.90 14.56 48 +1.06(+7.85%)
Sep 18, 2015 14.58 14.98 13.50 13.50 1,678 -1.48(-9.88%)
Sep 17, 2015 14.63 14.98 14.43 14.98 596 +0.98(+7.00%)
Sep 16, 2015 14.00 14.00 14.00 14.00 364 +0.50(+3.70%)
Sep 15, 2015 13.50 13.50 12.86 13.50 948 +0.00(+0.00%)
Sep 14, 2015 12.49 13.50 12.49 13.50 793 +0.35(+2.66%)
Sep 11, 2015 13.15 13.15 13.15 13.15 495 -0.14(-1.05%)
Sep 10, 2015 13.20 13.29 13.19 13.29 458 +0.20(+1.53%)
Sep 09, 2015 13.19 13.19 12.23 13.09 806 +0.29(+2.27%)
Sep 08, 2015 13.50 13.50 11.54 12.80 2,711 -1.91(-12.98%)
Sep 03, 2015 14.05 14.71 14.71 14.71 700 -0.83(-5.34%)
Sep 01, 2015 15.54 15.54 15.54 15.54 100 +0.59(+3.94%)
Aug 26, 2015 14.51 15.19 13.98 14.95 1 +0.07(+0.48%)
Aug 25, 2015 14.88 14.88 14.88 14.88 103 -0.01(-0.07%)
Aug 19, 2015 14.20 14.89 14.20 14.89 12 +0.69(+4.86%)
Aug 18, 2015 15.05 15.05 14.20 14.20 1,610 -0.96(-6.34%)
Aug 17, 2015 15.16 15.16 15.16 15.16 199 +0.61(+4.21%)
Aug 14, 2015 15.16 15.16 14.55 14.55 202 -0.40(-2.68%)
Aug 13, 2015 15.37 15.75 14.95 14.95 1,952 -0.38(-2.48%)
Aug 12, 2015 15.33 15.33 15.33 15.33 200 -0.07(-0.45%)
Aug 10, 2015 15.35 15.40 15.40 15.40 200 -0.00(-0.02%)
Aug 03, 2015 15.44 15.40 15.40 15.40 300 +0.00(+0.02%)
Jul 30, 2015 15.40 15.40 15.40 15.40 100 +0.05(+0.33%)
Jul 29, 2015 15.23 15.35 15.23 15.35 300 -0.61(-3.81%)
Jul 28, 2015 15.96 15.96 15.96 15.96 100 +0.46(+2.99%)
Jul 27, 2015 15.10 15.49 15.10 15.49 453 -1.31(-7.77%)
Jul 21, 2015 16.80 16.80 16.80 16.80 100 +0.75(+4.67%)
Jul 20, 2015 16.86 16.86 16.05 16.05 630 -0.37(-2.24%)
Jul 17, 2015 16.42 16.42 16.42 16.42 261 +0.03(+0.17%)
Jul 15, 2015 16.10 16.39 15.50 16.39 57 +0.29(+1.79%)
Jul 10, 2015 16.10 16.10 16.10 16.10 100 +0.84(+5.49%)
Jul 09, 2015 15.26 15.26 15.26 15.26 300 +0.71(+4.89%)
Jul 08, 2015 14.79 14.79 14.55 14.55 202 -0.95(-6.11%)
Jul 07, 2015 15.65 16.36 15.50 15.50 510 -0.30(-1.90%)
Jul 06, 2015 15.07 15.80 15.07 15.80 2,162 +0.73(+4.83%)
Jul 01, 2015 15.12 15.07 15.07 15.07 2,200 -0.36(-2.32%)
Jun 30, 2015 15.43 15.43 15.43 15.43 150 -0.37(-2.34%)
Jun 22, 2015 15.80 15.80 15.80 15.80 200 -0.63(-3.83%)
Jun 18, 2015 16.43 16.43 16.43 16.43 93 +0.11(+0.67%)
Jun 17, 2015 16.32 16.32 16.32 16.32 148 -0.13(-0.79%)
Jun 16, 2015 16.45 16.45 16.45 16.45 105 +0.33(+2.05%)
Jun 12, 2015 15.72 16.72 15.72 16.12 200 -0.62(-3.70%)
Jun 11, 2015 16.45 16.74 16.45 16.74 422 +0.26(+1.58%)
Jun 10, 2015 16.44 16.48 16.44 16.48 1,192 -0.02(-0.12%)
Jun 09, 2015 16.70 16.70 16.50 16.50 201 +0.00(+0.00%)
Jun 08, 2015 16.50 16.50 16.50 16.50 273 +0.83(+5.30%)
Jun 05, 2015 15.67 15.67 15.67 15.67 520 +0.09(+0.58%)
Jun 04, 2015 15.53 15.58 15.53 15.58 524 +0.85(+5.77%)
Jun 03, 2015 16.90 16.90 14.73 14.73 588 -1.22(-7.65%)
Jun 02, 2015 15.75 15.95 15.30 15.95 2,133 -0.25(-1.54%)
Jun 01, 2015 16.25 16.50 16.07 16.20 4,499 -0.75(-4.42%)
May 29, 2015 16.50 16.95 16.10 16.95 301 +0.45(+2.75%)
May 28, 2015 16.50 16.50 16.50 16.50 100 -0.04(-0.26%)
May 27, 2015 16.54 16.54 16.54 16.54 200 +0.06(+0.38%)
May 26, 2015 16.47 16.48 15.82 16.48 1,000 -0.08(-0.50%)
May 22, 2015 16.56 16.56 16.56 16.56 100 +0.21(+1.29%)
May 20, 2015 16.21 17.25 16.21 16.35 1 -1.05(-6.04%)
May 18, 2015 17.40 17.40 17.40 17.40 200 +1.24(+7.67%)
May 15, 2015 16.16 16.16 16.16 16.16 294 +0.06(+0.37%)
May 14, 2015 16.97 16.97 16.00 16.10 2,987 -0.15(-0.92%)
May 13, 2015 16.32 16.33 16.25 16.25 1,911 -0.77(-4.52%)
May 08, 2015 17.35 17.02 17.02 17.02 500 +0.77(+4.74%)
May 07, 2015 16.25 16.25 16.25 16.25 329 -1.05(-6.07%)
May 06, 2015 17.30 17.30 17.30 17.30 100 +0.43(+2.54%)
May 05, 2015 16.98 16.98 16.87 16.87 653 -0.80(-4.53%)
Apr 28, 2015 16.93 17.67 17.67 17.67 300 +0.72(+4.26%)
Apr 27, 2015 16.76 16.95 16.76 16.95 506 -0.05(-0.29%)
Apr 24, 2015 15.79 17.00 15.79 17.00 457 +0.50(+3.03%)
Apr 23, 2015 17.47 17.47 16.50 16.50 4,751 -0.62(-3.62%)
Apr 22, 2015 17.12 17.44 17.12 17.12 420 -0.57(-3.22%)
Apr 21, 2015 17.69 17.69 17.69 17.69 100 -0.04(-0.23%)
Apr 20, 2015 17.73 17.73 17.73 17.73 174 +0.03(+0.18%)
Apr 17, 2015 17.70 17.70 17.70 17.70 241 -0.11(-0.63%)
Apr 15, 2015 17.75 17.81 17.81 17.81 200 +0.01(+0.07%)
Apr 14, 2015 17.14 17.80 17.12 17.80 3,490 -0.20(-1.11%)
Apr 10, 2015 18.00 18.00 18.00 18.00 4 -0.19(-1.04%)
Apr 09, 2015 18.19 18.19 18.19 18.19 100 +0.39(+2.19%)
Apr 08, 2015 18.20 18.20 17.45 17.80 4,876 -0.25(-1.39%)
Apr 07, 2015 17.74 18.15 16.96 18.05 1,425 +0.31(+1.75%)
Apr 06, 2015 17.90 17.90 16.57 17.74 1,250 -0.20(-1.10%)
Apr 02, 2015 17.98 17.94 17.94 17.94 2,300 -0.09(-0.52%)
Mar 31, 2015 18.16 18.16 17.03 18.03 81 +0.57(+3.26%)
Mar 30, 2015 17.47 18.32 17.28 17.46 1,002 +0.04(+0.23%)
Mar 27, 2015 17.26 17.42 17.26 17.42 211 -0.05(-0.29%)
Mar 26, 2015 17.40 17.47 17.26 17.47 735 +0.04(+0.23%)
Mar 25, 2015 17.39 17.45 16.57 17.43 2,894 -0.02(-0.11%)
Mar 24, 2015 16.00 17.45 16.00 17.45 692 -0.02(-0.11%)
Mar 23, 2015 16.63 17.47 16.63 17.47 3,824 +0.58(+3.44%)
Mar 20, 2015 15.61 16.89 15.61 16.89 1,821 +0.56(+3.42%)
Mar 19, 2015 16.33 16.33 16.33 16.33 204 +0.17(+1.05%)
Mar 18, 2015 15.52 16.26 15.25 16.16 1,984 +0.37(+2.34%)
Mar 17, 2015 15.45 16.19 14.72 15.79 3,431 +0.19(+1.22%)
Mar 13, 2015 13.58 15.60 13.57 15.60 5 +1.50(+10.63%)
Mar 12, 2015 14.82 14.82 14.10 14.10 560 -0.17(-1.19%)
Mar 11, 2015 14.25 14.86 14.05 14.27 2,133 -0.08(-0.56%)
Mar 10, 2015 15.09 15.09 14.35 14.35 5,670 -0.98(-6.39%)
Mar 09, 2015 15.95 15.95 15.15 15.33 7,272 -0.36(-2.29%)
Mar 06, 2015 15.35 15.69 15.35 15.69 1,230 +0.03(+0.19%)
Mar 05, 2015 15.92 15.99 14.82 15.66 3,967 -0.30(-1.88%)
Mar 04, 2015 16.58 16.61 15.96 15.96 1,400 -0.32(-1.97%)
Mar 03, 2015 16.30 16.30 16.28 16.28 205 -0.52(-3.10%)
Mar 02, 2015 16.70 17.39 16.65 16.80 8,260 +0.14(+0.84%)
Feb 27, 2015 16.96 17.00 16.50 16.66 2,841 -0.14(-0.83%)
Feb 26, 2015 16.80 16.92 16.80 16.80 639 -0.10(-0.59%)
Feb 25, 2015 16.80 16.90 16.54 16.90 7,917 -0.10(-0.59%)
Feb 24, 2015 17.10 17.84 16.56 17.00 42,171 -0.25(-1.47%)
Feb 23, 2015 17.30 17.58 17.00 17.25 19,341 -0.05(-0.27%)
Feb 20, 2015 17.31 18.00 16.75 17.30 16,788 -0.05(-0.29%)
Feb 19, 2015 17.45 17.80 16.72 17.35 4,330 -0.20(-1.14%)
Feb 18, 2015 17.70 18.59 17.50 17.55 48,218 -0.23(-1.29%)
Feb 17, 2015 16.72 17.94 16.55 17.78 25,704 +1.07(+6.40%)
Feb 13, 2015 16.90 16.71 16.71 16.71 27,700 +0.01(+0.06%)
Feb 12, 2015 16.80 16.86 16.36 16.70 12,374 +0.00(+0.00%)
Feb 11, 2015 16.36 16.80 16.12 16.70 12,822 +0.00(+0.00%)
Feb 10, 2015 16.58 16.91 16.36 16.70 10,245 +0.15(+0.91%)
Feb 09, 2015 16.81 16.92 16.40 16.55 2,904 -0.85(-4.89%)
Feb 06, 2015 16.92 17.40 16.92 17.40 767 +0.67(+4.00%)
Feb 05, 2015 17.96 17.96 16.73 16.73 2,193 -0.70(-4.01%)
Feb 04, 2015 17.43 17.43 17.43 17.43 100 +0.48(+2.82%)
Feb 03, 2015 17.01 17.43 16.92 16.95 1,600 -0.14(-0.80%)
Feb 02, 2015 17.45 17.45 16.70 17.09 455 -0.30(-1.74%)
Jan 30, 2015 17.42 17.42 17.39 17.39 4,884 -0.13(-0.74%)
Jan 29, 2015 17.52 17.52 17.52 17.52 195 +1.00(+6.05%)
Jan 28, 2015 17.17 17.17 16.52 16.52 801 +0.07(+0.43%)
Jan 27, 2015 17.20 17.46 16.45 16.45 2,215 -1.51(-8.42%)
Jan 26, 2015 17.65 17.96 17.65 17.96 200 -0.09(-0.52%)
Jan 23, 2015 17.70 18.06 17.70 18.06 2,100 +0.34(+1.93%)
Jan 22, 2015 17.10 17.98 16.61 17.71 3,510 +0.61(+3.57%)
Jan 20, 2015 17.08 17.10 17.10 17.10 200 +0.03(+0.19%)
Jan 16, 2015 17.07 17.07 17.07 17.07 100 -0.10(-0.58%)
Jan 15, 2015 17.16 17.17 17.16 17.17 429 +0.02(+0.12%)
Jan 14, 2015 17.05 17.15 16.31 17.15 778 +0.48(+2.90%)
Jan 13, 2015 16.16 16.67 15.70 16.67 1,050 +0.50(+3.07%)
Jan 12, 2015 16.17 16.17 16.17 16.17 250 +0.27(+1.70%)
Jan 09, 2015 15.90 15.90 15.90 15.90 640 -0.04(-0.25%)
Jan 08, 2015 15.64 15.94 15.64 15.94 360 -0.31(-1.91%)
Jan 07, 2015 16.25 16.25 16.25 16.25 169 -0.23(-1.40%)
Jan 05, 2015 16.95 16.48 16.48 16.48 6,500 +0.00(+0.00%)
Jan 02, 2015 16.48 16.48 16.48 16.48 120 +1.13(+7.36%)
Dec 31, 2014 16.88 15.35 15.35 15.35 5,500 -1.85(-10.76%)
Dec 30, 2014 17.74 17.74 16.45 17.20 7,743 -1.18(-6.41%)
Dec 29, 2014 18.59 18.59 17.85 18.38 2,304 -0.06(-0.32%)
Dec 24, 2014 18.44 18.44 18.44 18.44 900 +0.06(+0.35%)
Dec 23, 2014 18.43 18.59 17.69 18.37 2,235 +0.20(+1.08%)
Dec 22, 2014 17.97 18.44 17.12 18.18 1,172 +0.08(+0.43%)
Dec 19, 2014 18.10 18.10 18.10 18.10 101 +1.38(+8.28%)
Dec 18, 2014 18.59 18.59 16.72 16.72 1,162 -0.58(-3.38%)
Dec 17, 2014 18.48 18.48 17.30 17.30 242 -1.13(-6.14%)
Dec 16, 2014 17.95 18.43 17.64 18.43 600 +0.40(+2.22%)
Dec 15, 2014 18.52 18.52 18.02 18.03 425 -0.56(-3.01%)
Dec 12, 2014 19.08 19.11 18.16 18.59 2,081 +0.16(+0.87%)
Dec 11, 2014 16.80 18.43 16.80 18.43 2,506 +1.63(+9.70%)
Dec 10, 2014 16.80 16.80 16.80 16.80 100 +0.11(+0.64%)
Dec 09, 2014 17.40 17.40 16.69 16.69 300 -0.16(-0.93%)
Dec 05, 2014 16.60 16.90 16.60 16.85 1 +0.78(+4.85%)
Dec 04, 2014 16.07 16.07 16.07 16.07 200 -0.54(-3.24%)
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.