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 (%)
Dec 31, 2012 15.51 15.51 13.95 15.00 2,660 -0.33(-2.15%)
Dec 27, 2012 15.33 15.33 15.33 15.33 0 -0.02(-0.13%)
Dec 26, 2012 17.00 17.00 15.35 15.35 1,874 -0.77(-4.78%)
Dec 24, 2012 16.80 16.80 16.12 16.12 201 -0.67(-3.99%)
Dec 21, 2012 16.98 17.67 16.79 16.79 800 +0.80(+5.00%)
Dec 20, 2012 15.25 16.10 15.25 15.99 1,673 +0.86(+5.68%)
Dec 19, 2012 14.60 15.14 14.30 15.13 3,605 +1.72(+12.83%)
Dec 18, 2012 11.63 13.41 11.63 13.41 9,061 +2.13(+18.87%)
Dec 05, 2012 11.24 11.28 11.28 11.28 2,400 +0.24(+2.18%)
Nov 30, 2012 10.98 11.04 11.04 11.04 600 -0.64(-5.48%)
Nov 28, 2012 11.44 11.68 11.68 11.68 1,600 +0.60(+5.43%)
Nov 26, 2012 11.10 11.08 11.08 11.08 1,400 -0.12(-1.09%)
Nov 13, 2012 11.16 11.20 11.20 11.20 700 +0.13(+1.17%)
Nov 12, 2012 11.52 12.01 11.07 11.07 3,193 -0.78(-6.58%)
Nov 09, 2012 12.10 12.23 11.85 11.85 3,436 -0.13(-1.09%)
Nov 08, 2012 11.94 11.98 11.94 11.98 500 -0.04(-0.33%)
Nov 07, 2012 12.48 12.48 12.02 12.02 1,600 -0.14(-1.15%)
Nov 05, 2012 12.16 12.16 12.16 12.16 100 +0.00(+0.00%)
Oct 23, 2012 12.16 12.16 12.16 12.16 100 -0.01(-0.08%)
Oct 18, 2012 12.17 12.17 12.17 12.17 0 +0.10(+0.83%)
Oct 17, 2012 12.86 12.95 11.95 12.07 4,102 +0.12(+1.00%)
Oct 16, 2012 12.05 12.05 11.85 11.95 600 -0.21(-1.73%)
Oct 11, 2012 11.90 12.16 12.16 12.16 1,700 +0.96(+8.57%)
Oct 10, 2012 12.03 12.03 11.09 11.20 3,800 -1.75(-13.51%)
Oct 03, 2012 12.95 12.95 12.95 12.95 1,300 +0.35(+2.78%)
Oct 01, 2012 12.60 12.60 12.60 12.60 0 -0.06(-0.47%)
Sep 28, 2012 12.66 12.66 12.66 12.66 100 -0.29(-2.24%)
Sep 25, 2012 12.95 12.95 12.95 12.95 1,500 -0.55(-4.07%)
Sep 21, 2012 13.50 13.50 13.50 13.50 100 +0.70(+5.47%)
Sep 19, 2012 12.80 12.80 12.80 12.80 700 +0.00(+0.00%)
Sep 17, 2012 12.80 12.80 12.80 12.80 100 -0.01(-0.08%)
Sep 14, 2012 12.47 12.81 12.47 12.81 900 +0.41(+3.31%)
Sep 13, 2012 13.00 13.91 12.40 12.40 3,606 -0.80(-6.06%)
Sep 12, 2012 12.95 13.20 12.95 13.20 999 +0.00(+0.00%)
Aug 14, 2012 13.00 13.20 13.20 13.20 2,000 -0.30(-2.21%)
Aug 13, 2012 13.54 13.54 13.50 13.50 352 -0.48(-3.44%)
Aug 02, 2012 13.98 13.98 13.98 13.98 0 -0.07(-0.50%)
Jul 27, 2012 14.00 14.05 14.05 14.05 500 +0.20(+1.44%)
Jul 19, 2012 13.85 13.85 13.85 13.85 100 +0.24(+1.76%)
Jul 18, 2012 13.61 13.61 13.61 13.61 100 -0.33(-2.37%)
Jul 14, 2012 13.94 13.94 13.94 0 +0.00(+0.00%)
Jul 13, 2012 13.94 13.94 13.94 13.94 300 +0.42(+3.11%)
Jul 12, 2012 13.55 15.00 13.52 13.52 4,406 +0.02(+0.15%)
Jul 05, 2012 13.50 13.50 13.50 13.50 0 +0.13(+0.97%)
Jul 03, 2012 13.37 13.37 13.37 13.37 100 +0.23(+1.75%)
Jul 02, 2012 13.14 13.14 13.14 13.14 100 +0.09(+0.69%)
Jun 29, 2012 13.12 13.12 13.05 13.05 400 -0.30(-2.25%)
Jun 28, 2012 13.37 13.37 13.35 13.35 500 +0.80(+6.37%)
Jun 27, 2012 12.55 12.55 12.55 12.55 400 -0.28(-2.18%)
Jun 26, 2012 12.82 12.83 12.82 12.83 900 +0.07(+0.55%)
Jun 25, 2012 12.56 12.76 12.56 12.76 700 +0.70(+5.80%)
Jun 22, 2012 12.06 12.06 12.06 12.06 100 -0.13(-1.07%)
Jun 21, 2012 12.19 12.19 12.19 12.19 120 -0.21(-1.69%)
Jun 20, 2012 12.30 12.59 12.30 12.40 400 -0.08(-0.64%)
Jun 19, 2012 12.66 12.66 12.20 12.48 1,100 +0.29(+2.38%)
Jun 15, 2012 12.21 12.19 12.19 12.19 500 -0.36(-2.87%)
Jun 13, 2012 11.75 12.55 12.55 12.55 6,000 +0.79(+6.72%)
Jun 12, 2012 12.00 12.00 11.76 11.76 1,883 +0.00(+0.00%)
Jun 11, 2012 12.00 12.00 11.76 11.76 2,252 -0.39(-3.21%)
Jun 08, 2012 12.15 12.18 12.15 12.15 674 +0.15(+1.25%)
Jun 07, 2012 12.57 12.57 12.00 12.00 5,017 -0.38(-3.07%)
Jun 06, 2012 12.38 12.38 12.38 12.38 674 +0.13(+1.06%)
Jun 05, 2012 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Jun 04, 2012 12.25 12.72 12.10 12.25 4,000 +0.00(+0.00%)
Jun 01, 2012 12.78 12.78 12.20 12.25 3,902 -0.10(-0.81%)
May 31, 2012 12.90 12.90 12.35 12.35 2,610 +0.05(+0.41%)
May 30, 2012 12.52 12.52 12.30 12.30 1,500 +0.00(+0.00%)
May 24, 2012 13.22 12.30 12.30 12.30 500 -0.75(-5.75%)
May 23, 2012 13.60 13.64 13.02 13.05 3,652 -0.40(-2.97%)
May 22, 2012 13.45 13.45 13.45 13.45 415 +0.52(+4.02%)
May 21, 2012 12.93 12.93 12.93 12.93 200 -1.17(-8.30%)
May 17, 2012 15.09 14.10 14.10 14.10 1,400 -0.89(-5.91%)
May 16, 2012 13.25 15.49 13.25 14.99 1,400 +2.04(+15.79%)
May 15, 2012 12.72 12.99 12.72 12.94 2,300 +0.44(+3.54%)
May 14, 2012 13.25 13.25 12.50 12.50 864 -0.80(-6.02%)
May 11, 2012 13.30 13.30 13.30 13.30 200 -0.10(-0.75%)
May 10, 2012 13.40 13.40 13.40 13.40 300 +0.00(+0.00%)
May 09, 2012 13.40 13.40 13.40 13.40 100 +0.00(+0.00%)
May 08, 2012 13.40 13.40 13.40 13.40 190 +0.00(+0.00%)
May 07, 2012 13.25 13.40 13.25 13.40 1,400 -0.35(-2.55%)
May 04, 2012 13.75 13.75 13.75 13.75 500 +0.00(+0.00%)
May 02, 2012 13.75 13.75 13.75 13.75 100 -0.45(-3.17%)
May 01, 2012 14.31 14.31 14.02 14.20 837 -0.80(-5.33%)
Apr 30, 2012 14.19 15.00 14.07 15.00 900 +0.00(+0.00%)
Apr 25, 2012 15.02 15.00 15.00 15.00 1,300 -0.65(-4.15%)
Apr 23, 2012 15.65 15.65 15.65 15.65 200 +0.33(+2.15%)
Apr 20, 2012 15.33 15.35 15.30 15.32 725 -0.83(-5.14%)
Apr 18, 2012 16.11 16.15 16.15 16.15 400 +0.65(+4.19%)
Apr 17, 2012 14.76 16.70 14.76 15.50 3,296 +0.16(+1.04%)
Apr 12, 2012 16.17 15.34 15.34 15.34 700 -1.16(-7.03%)
Apr 11, 2012 16.50 16.53 16.50 16.50 700 -0.25(-1.49%)
Apr 10, 2012 16.75 16.75 16.75 16.75 200 -0.76(-4.34%)
Apr 03, 2012 17.35 17.51 17.51 17.51 600 +0.39(+2.28%)
Mar 29, 2012 17.46 17.12 17.12 17.12 9,200 -0.10(-0.58%)
Mar 28, 2012 17.67 17.67 17.22 17.22 500 +0.04(+0.23%)
Mar 23, 2012 17.51 17.18 17.18 17.18 1,200 -0.51(-2.88%)
Mar 22, 2012 18.16 18.16 17.55 17.69 2,023 -0.58(-3.17%)
Mar 20, 2012 18.13 18.27 18.27 18.27 700 -0.25(-1.32%)
Mar 19, 2012 19.02 19.02 18.52 18.52 1,400 -0.55(-2.91%)
Mar 16, 2012 20.00 20.00 19.06 19.07 1,400 -1.33(-6.52%)
Mar 15, 2012 20.11 21.94 19.95 20.40 15,892 +0.40(+2.00%)
Mar 14, 2012 18.85 20.60 18.82 20.00 9,499 +1.50(+8.08%)
Mar 13, 2012 18.50 18.50 17.68 18.50 9,345 -0.50(-2.61%)
Mar 12, 2012 18.20 19.90 18.12 19.00 8,635 +1.10(+6.15%)
Mar 09, 2012 15.90 17.90 15.90 17.90 1,126 +2.21(+14.09%)
Mar 07, 2012 15.27 15.69 15.69 15.69 7,500 +0.69(+4.60%)
Mar 06, 2012 14.76 15.00 14.76 15.00 800 +0.24(+1.63%)
Mar 05, 2012 13.37 14.95 13.37 14.76 2,829 +1.46(+10.98%)
Mar 02, 2012 13.06 13.40 13.00 13.30 2,147 +0.59(+4.64%)
Mar 01, 2012 12.65 12.71 12.65 12.71 300 -0.56(-4.22%)
Feb 29, 2012 12.95 15.30 12.95 13.27 8,801 +0.38(+2.95%)
Feb 28, 2012 13.17 14.19 12.00 12.89 98,865 +0.14(+1.10%)
Feb 27, 2012 12.75 12.75 12.75 12.75 200 -0.43(-3.26%)
Feb 24, 2012 13.09 13.19 13.09 13.18 1,397 +0.58(+4.60%)
Feb 22, 2012 12.60 12.60 12.60 12.60 3,200 -0.55(-4.18%)
Feb 21, 2012 12.95 13.15 12.33 13.15 800 +0.78(+6.31%)
Feb 17, 2012 12.35 12.40 12.35 12.37 5,209 +0.00(+0.00%)
Feb 16, 2012 12.40 12.44 12.37 12.37 10,079 -0.08(-0.64%)
Feb 15, 2012 12.33 12.45 12.33 12.45 10,505 +0.09(+0.73%)
Feb 13, 2012 12.26 12.36 12.36 12.36 8,900 +0.01(+0.08%)
Feb 10, 2012 11.93 12.35 11.93 12.35 31,791 +0.39(+3.26%)
Feb 09, 2012 12.00 12.00 11.92 11.96 6,969 +0.04(+0.34%)
Feb 08, 2012 12.00 12.00 11.91 11.92 6,550 -0.03(-0.25%)
Feb 07, 2012 11.92 11.95 11.92 11.95 498 -0.03(-0.25%)
Feb 03, 2012 11.98 11.98 11.98 11.98 1,700 +0.00(+0.00%)
Feb 02, 2012 12.06 12.22 11.98 11.98 1,100 +0.00(+0.00%)
Feb 01, 2012 11.98 11.98 11.98 11.98 326 +0.00(+0.00%)
Jan 31, 2012 11.52 11.98 11.52 11.98 1,100 +0.44(+3.81%)
Jan 27, 2012 11.54 11.54 11.54 11.54 0 +0.04(+0.35%)
Jan 24, 2012 12.06 11.50 11.50 11.50 500 -0.49(-4.09%)
Jan 19, 2012 12.00 11.99 11.99 11.99 1,900 -0.01(-0.08%)
Jan 18, 2012 11.98 12.00 11.98 12.00 1,475 +0.25(+2.13%)
Jan 17, 2012 11.75 11.75 11.75 11.75 300 -0.75(-6.00%)
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.