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 (%)
Mar 31, 2014 19.49 20.00 19.49 19.51 1,046 +0.01(+0.05%)
Mar 27, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 24, 2014 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 21, 2014 19.50 19.50 19.50 19.50 520 +0.00(+0.00%)
Mar 20, 2014 19.50 19.50 19.50 19.50 596 -0.01(-0.05%)
Mar 19, 2014 19.51 19.51 19.51 19.51 510 -0.03(-0.15%)
Mar 18, 2014 20.35 20.35 19.50 19.54 1,906 -0.81(-3.98%)
Mar 17, 2014 20.35 20.35 20.35 20.35 41 +0.00(+0.00%)
Mar 13, 2014 20.35 20.35 20.35 20.35 1,000 -0.85(-4.01%)
Mar 12, 2014 21.20 21.20 21.20 21.20 111 -0.18(-0.84%)
Mar 11, 2014 20.00 21.38 19.80 21.38 4,110 +1.43(+7.17%)
Mar 10, 2014 19.95 19.95 19.95 19.95 5 +0.00(+0.00%)
Mar 07, 2014 20.50 20.50 18.96 19.95 940 -0.05(-0.25%)
Mar 06, 2014 20.00 20.00 20.00 20.00 200 +0.20(+1.02%)
Mar 05, 2014 21.43 21.43 19.80 19.80 600 -0.15(-0.76%)
Mar 03, 2014 19.99 19.95 19.95 19.95 300 -0.04(-0.20%)
Feb 27, 2014 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Feb 26, 2014 18.95 19.99 18.95 19.99 309 +1.04(+5.49%)
Feb 25, 2014 19.05 20.25 18.95 18.95 977 -1.06(-5.28%)
Feb 24, 2014 20.01 20.01 20.01 20.01 223 +0.95(+4.96%)
Feb 21, 2014 18.92 19.06 18.92 19.06 763 -0.93(-4.65%)
Feb 20, 2014 19.99 19.99 19.99 19.99 100 +1.11(+5.87%)
Feb 19, 2014 18.88 18.88 18.88 18.88 228 -0.12(-0.63%)
Feb 18, 2014 19.00 19.00 19.00 19.00 145 -0.69(-3.49%)
Feb 14, 2014 19.69 19.69 19.69 19.69 500 +1.69(+9.38%)
Feb 12, 2014 20.00 18.00 18.00 18.00 1,100 -2.30(-11.33%)
Feb 11, 2014 20.20 20.30 20.00 20.30 1,400 +0.10(+0.50%)
Feb 10, 2014 20.20 20.20 20.20 20.20 300 +0.30(+1.51%)
Feb 07, 2014 19.90 19.90 19.90 19.90 606 +0.00(+0.00%)
Feb 06, 2014 19.90 19.90 19.90 19.90 1 +0.00(+0.00%)
Feb 05, 2014 19.81 19.90 19.60 19.90 577 +0.09(+0.45%)
Feb 04, 2014 20.21 20.21 19.81 19.81 1,316 -0.64(-3.13%)
Feb 03, 2014 20.45 20.45 20.45 20.45 40 +0.00(+0.00%)
Jan 30, 2014 20.45 20.45 20.45 20.45 0 -0.04(-0.19%)
Jan 29, 2014 20.49 20.49 20.49 20.49 289 -0.01(-0.05%)
Jan 28, 2014 20.00 20.50 20.00 20.50 725 +0.50(+2.50%)
Jan 24, 2014 21.40 20.00 20.00 20.00 2,500 +0.77(+4.00%)
Jan 23, 2014 19.23 19.23 19.23 19.23 137 -0.01(-0.05%)
Jan 21, 2014 20.90 19.24 19.24 19.24 400 -1.67(-7.99%)
Jan 13, 2014 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Jan 07, 2014 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Jan 06, 2014 20.91 20.91 20.91 20.91 12 +0.00(+0.00%)
Jan 03, 2014 20.91 20.93 20.91 20.91 2,578 +0.01(+0.05%)
Jan 02, 2014 20.70 20.90 20.70 20.90 6,103 +0.21(+1.01%)
Dec 31, 2013 20.49 20.69 20.69 20.69 1,500 +0.94(+4.76%)
Dec 30, 2013 19.75 19.75 19.75 19.75 7 +0.00(+0.00%)
Dec 27, 2013 19.75 19.90 19.75 19.75 316 +0.75(+3.95%)
Dec 26, 2013 20.17 20.17 19.00 19.00 1,631 -1.50(-7.32%)
Dec 24, 2013 20.50 20.50 20.50 20.50 102 +0.70(+3.54%)
Dec 23, 2013 19.80 19.80 19.80 19.80 303 +0.60(+3.13%)
Dec 20, 2013 19.20 19.20 19.20 19.20 370 +0.20(+1.05%)
Dec 18, 2013 19.00 19.00 19.00 19.00 200 +0.27(+1.44%)
Dec 17, 2013 18.73 18.73 18.73 18.73 442 -0.22(-1.16%)
Dec 16, 2013 17.50 19.04 17.50 18.95 4,173 +1.15(+6.46%)
Dec 13, 2013 17.21 17.95 17.21 17.80 2,834 +0.59(+3.43%)
Dec 12, 2013 17.18 17.21 17.13 17.21 1,156 +0.27(+1.59%)
Dec 11, 2013 17.20 17.20 16.26 16.94 1,401 +0.24(+1.44%)
Dec 10, 2013 16.70 16.70 16.70 16.70 76 +0.00(+0.00%)
Dec 09, 2013 17.38 17.38 16.70 16.70 341 -0.50(-2.91%)
Dec 06, 2013 17.20 17.20 17.20 17.20 200 -0.03(-0.17%)
Dec 03, 2013 17.25 17.23 17.23 17.23 500 +0.07(+0.41%)
Nov 27, 2013 17.16 17.16 17.16 17.16 0 +0.66(+4.00%)
Nov 26, 2013 16.50 16.50 16.50 16.50 100 -0.79(-4.57%)
Nov 25, 2013 17.35 17.35 17.29 17.29 407 -0.12(-0.69%)
Nov 22, 2013 17.41 17.41 17.41 17.41 100 -0.00(-0.01%)
Nov 20, 2013 16.94 17.41 17.41 17.41 1,000 +1.76(+11.25%)
Nov 19, 2013 16.35 16.35 15.65 15.65 200 -0.51(-3.16%)
Nov 18, 2013 16.49 16.49 16.16 16.16 500 +0.04(+0.25%)
Nov 15, 2013 16.12 16.12 16.12 16.12 100 -0.59(-3.53%)
Nov 14, 2013 16.71 16.71 16.71 16.71 500 +0.00(+0.00%)
Nov 13, 2013 16.25 16.71 16.25 16.71 1,421 +0.96(+6.10%)
Nov 12, 2013 16.26 16.70 15.75 15.75 10,695 -1.04(-6.19%)
Nov 07, 2013 16.58 16.79 16.79 16.79 700 +0.58(+3.58%)
Nov 06, 2013 16.55 16.55 16.21 16.21 2,300 -0.58(-3.45%)
Nov 04, 2013 16.79 16.79 16.79 16.79 300 +0.59(+3.64%)
Nov 01, 2013 16.20 16.20 16.20 16.20 400 -0.80(-4.71%)
Oct 24, 2013 17.00 17.00 17.00 17.00 300 +0.00(+0.00%)
Oct 17, 2013 16.95 17.00 17.00 17.00 1,100 +0.03(+0.18%)
Oct 16, 2013 16.97 16.97 16.97 16.97 100 -0.03(-0.18%)
Oct 15, 2013 17.00 17.00 17.00 17.00 100 +0.21(+1.25%)
Oct 14, 2013 16.79 16.79 16.79 16.79 100 +0.50(+3.07%)
Oct 10, 2013 16.29 16.29 16.29 16.29 100 -0.71(-4.18%)
Oct 09, 2013 17.00 17.00 17.00 17.00 200 +0.88(+5.45%)
Oct 07, 2013 16.12 16.12 16.12 16.12 100 +0.02(+0.14%)
Oct 02, 2013 16.10 16.10 16.10 16.10 0 +0.02(+0.12%)
Oct 01, 2013 16.08 16.08 16.08 16.08 300 +0.08(+0.50%)
Sep 25, 2013 15.75 16.00 16.00 16.00 500 +0.30(+1.91%)
Sep 23, 2013 15.51 15.70 15.70 15.70 12,000 +0.20(+1.29%)
Sep 20, 2013 15.50 15.50 15.50 15.50 1,172 -0.72(-4.44%)
Sep 19, 2013 15.36 16.22 15.36 16.22 300 +0.29(+1.82%)
Sep 17, 2013 15.50 15.93 15.93 15.93 12,900 +0.58(+3.78%)
Sep 12, 2013 15.35 15.35 15.35 15.35 0 -0.15(-0.97%)
Sep 11, 2013 15.44 15.50 15.44 15.50 825 -0.82(-5.02%)
Sep 10, 2013 15.33 16.83 15.26 16.32 1,376 +0.35(+2.19%)
Sep 09, 2013 15.26 15.97 15.26 15.97 200 +0.71(+4.65%)
Sep 06, 2013 15.26 15.26 15.26 15.26 400 -0.10(-0.65%)
Sep 05, 2013 15.26 15.36 15.26 15.36 400 +0.11(+0.72%)
Sep 04, 2013 15.31 15.31 15.25 15.25 4,568 -0.01(-0.07%)
Sep 03, 2013 15.50 15.51 15.26 15.26 2,616 -0.15(-0.97%)
Aug 29, 2013 15.41 15.41 15.41 15.41 100 -0.64(-3.99%)
Aug 22, 2013 16.05 16.05 16.05 16.05 100 +0.02(+0.12%)
Aug 19, 2013 16.03 16.03 16.03 16.03 100 +0.85(+5.60%)
Aug 12, 2013 15.18 15.18 15.18 15.18 100 +0.38(+2.57%)
Aug 08, 2013 14.80 14.80 14.80 14.80 300 +0.03(+0.20%)
Jul 31, 2013 14.76 14.77 14.77 14.77 200 -0.23(-1.53%)
Jul 25, 2013 14.75 15.00 15.00 15.00 700 +0.25(+1.69%)
Jul 23, 2013 14.75 14.75 14.75 14.75 0 -0.05(-0.34%)
Jul 22, 2013 14.60 14.80 14.60 14.80 460 +0.29(+2.00%)
Jul 19, 2013 14.52 14.52 14.50 14.51 675 -0.35(-2.34%)
Jul 16, 2013 14.86 14.86 14.86 14.86 0 +0.10(+0.66%)
Jul 15, 2013 15.06 15.06 14.76 14.76 265 -0.37(-2.45%)
Jul 11, 2013 15.13 15.13 15.13 15.13 300 -0.27(-1.75%)
Jul 08, 2013 14.53 15.40 15.40 15.40 600 -0.32(-2.04%)
Jul 05, 2013 15.21 15.72 15.21 15.72 275 +0.22(+1.42%)
Jul 03, 2013 15.48 15.53 15.48 15.50 1,419 +0.48(+3.20%)
Jul 01, 2013 15.34 15.02 15.02 15.02 2,000 -0.46(-2.97%)
Jun 28, 2013 15.34 15.60 15.12 15.48 1,900 +1.18(+8.25%)
Jun 27, 2013 14.30 14.30 14.30 14.30 200 -0.18(-1.24%)
Jun 26, 2013 14.48 14.48 14.48 14.48 200 -0.55(-3.66%)
Jun 25, 2013 15.03 15.03 15.03 15.03 100 +0.00(+0.00%)
Jun 21, 2013 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Jun 19, 2013 15.03 15.03 15.03 15.03 0 -0.12(-0.79%)
Jun 18, 2013 15.45 15.45 15.15 15.15 1,250 -0.26(-1.69%)
Jun 17, 2013 17.50 17.50 14.50 15.41 8,153 -3.54(-18.68%)
Jun 12, 2013 18.95 18.95 18.95 18.95 0 +3.45(+22.26%)
Jun 07, 2013 15.50 15.50 15.50 15.50 0 -0.50(-3.12%)
Jun 06, 2013 16.00 16.00 16.00 16.00 410 -0.50(-3.03%)
Jun 03, 2013 17.94 16.50 16.50 16.50 600 -1.43(-7.98%)
May 30, 2013 17.93 17.93 17.93 17.93 0 -0.01(-0.06%)
May 28, 2013 17.99 17.94 17.94 17.94 300 +1.19(+7.10%)
May 23, 2013 16.88 16.75 16.75 16.75 400 -1.25(-6.94%)
May 06, 2013 16.75 18.00 18.00 18.00 1,000 +1.74(+10.70%)
May 02, 2013 16.26 16.26 16.26 16.26 200 -0.24(-1.45%)
Apr 29, 2013 16.28 16.50 16.50 16.50 1,100 +0.00(+0.00%)
Apr 25, 2013 16.50 16.50 16.50 16.50 0 +0.29(+1.79%)
Apr 24, 2013 16.21 16.21 16.21 16.21 100 -0.49(-2.93%)
Apr 23, 2013 15.17 17.10 15.17 16.70 1,400 +1.43(+9.36%)
Apr 19, 2013 15.27 15.27 15.27 15.27 0 -1.16(-7.06%)
Apr 15, 2013 15.80 16.43 16.43 16.43 600 -0.71(-4.14%)
Apr 10, 2013 17.20 17.14 17.14 17.14 500 +0.59(+3.56%)
Apr 05, 2013 18.30 16.55 16.55 16.55 1,200 -1.95(-10.54%)
Apr 04, 2013 18.50 18.50 18.50 18.50 591 +0.25(+1.37%)
Apr 03, 2013 17.41 18.29 17.41 18.25 1,675 +0.75(+4.29%)
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.