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 (%)
Jun 23, 2009 11.44 11.44 11.44 11.44 500 -0.01(-0.09%)
Jun 05, 2009 11.93 11.45 11.45 11.45 600 -1.54(-11.85%)
Jun 02, 2009 12.62 12.99 12.99 12.99 600 +1.22(+10.36%)
Jun 01, 2009 13.50 13.50 11.77 11.77 3,900 -2.33(-16.52%)
May 14, 2009 14.10 14.10 14.10 14.10 0 -0.49(-3.36%)
May 01, 2009 14.99 14.59 14.59 14.59 200 +0.10(+0.69%)
Apr 30, 2009 14.50 14.50 14.00 14.49 600 +0.09(+0.62%)
Apr 23, 2009 14.40 14.40 14.40 14.40 300 +0.32(+2.27%)
Apr 21, 2009 13.92 14.08 14.08 14.08 300 -0.17(-1.19%)
Apr 19, 2009 14.25 14.25 14.25 0 +0.00(+0.00%)
Apr 17, 2009 14.25 14.25 14.25 14.25 200 +0.25(+1.79%)
Apr 14, 2009 14.00 14.00 14.00 14.00 400 +0.00(+0.00%)
Mar 31, 2009 14.00 14.00 14.00 14.00 1,900 +0.40(+2.94%)
Mar 24, 2009 13.60 13.60 13.60 13.60 0 -1.20(-8.11%)
Mar 18, 2009 14.80 14.80 14.80 14.80 0 -1.20(-7.50%)
Mar 16, 2009 16.00 16.00 16.00 16.00 100 +0.40(+2.56%)
Mar 10, 2009 15.75 15.60 15.60 15.60 0 +0.00(+0.00%)
Mar 09, 2009 15.60 15.60 15.60 15.60 100 +0.40(+2.63%)
Mar 06, 2009 15.20 15.20 15.20 15.20 0 -0.40(-2.56%)
Mar 05, 2009 15.90 15.90 15.60 15.60 600 -0.45(-2.80%)
Mar 04, 2009 16.05 16.05 15.90 16.05 400 -0.45(-2.73%)
Feb 23, 2009 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 20, 2009 16.60 16.60 16.50 16.50 500 -0.05(-0.30%)
Feb 19, 2009 16.25 16.55 16.25 16.55 700 +0.50(+3.12%)
Feb 11, 2009 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Feb 10, 2009 16.05 16.05 16.05 16.05 100 -0.25(-1.53%)
Feb 03, 2009 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Feb 02, 2009 16.46 16.46 16.30 16.30 500 -0.56(-3.32%)
Jan 29, 2009 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Jan 28, 2009 16.86 16.86 16.86 16.86 100 +0.32(+1.93%)
Jan 22, 2009 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Jan 21, 2009 17.13 17.13 16.44 16.54 2,300 -0.96(-5.49%)
Jan 12, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 09, 2009 16.75 17.50 17.50 17.50 600 +1.00(+6.06%)
Jan 08, 2009 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jan 07, 2009 16.50 16.50 16.50 16.50 200 +0.50(+3.12%)
Jan 01, 2009 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Dec 31, 2008 16.09 16.09 16.00 16.00 853 +0.00(+0.00%)
Dec 30, 2008 16.50 16.50 10.05 16.00 3,042 -0.75(-4.48%)
Dec 23, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 22, 2008 16.60 16.75 16.60 16.75 300 +0.25(+1.52%)
Dec 19, 2008 16.50 16.50 16.50 16.50 100 +0.10(+0.61%)
Dec 18, 2008 16.40 16.40 16.40 16.40 200 +0.00(+0.00%)
Dec 05, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 04, 2008 16.39 16.60 16.31 16.40 3,765 +0.10(+0.61%)
Dec 03, 2008 16.40 16.40 16.30 16.30 1,133 +0.00(+0.00%)
Nov 21, 2008 16.50 16.30 16.30 16.30 1,900 -0.20(-1.21%)
Nov 20, 2008 17.50 17.50 16.50 16.50 2,000 -1.30(-7.30%)
Nov 19, 2008 18.00 18.00 17.80 17.80 900 -0.30(-1.66%)
Nov 18, 2008 18.10 18.10 18.10 18.10 200 +0.00(+0.00%)
Nov 14, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Nov 13, 2008 18.10 18.10 18.10 18.10 100 -0.05(-0.28%)
Nov 06, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Nov 05, 2008 17.37 18.15 17.37 18.15 220 +0.00(+0.00%)
Oct 30, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Oct 29, 2008 18.00 18.15 18.00 18.15 1,100 +0.50(+2.83%)
Oct 28, 2008 17.91 17.91 17.35 17.65 2,500 -0.40(-2.22%)
Oct 15, 2008 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Oct 14, 2008 18.25 18.25 18.05 18.05 700 -0.45(-2.43%)
Oct 13, 2008 18.75 18.75 18.50 18.50 200 -0.25(-1.33%)
Oct 10, 2008 19.75 19.75 17.90 18.75 5,400 -1.05(-5.30%)
Oct 09, 2008 20.20 20.20 19.80 19.80 600 -0.85(-4.12%)
Oct 08, 2008 20.65 20.65 20.65 20.65 100 +0.25(+1.23%)
Oct 07, 2008 20.40 20.40 20.40 20.40 500 -0.19(-0.90%)
Oct 06, 2008 20.75 20.90 20.59 20.59 1,300 +0.33(+1.65%)
Oct 01, 2008 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 30, 2008 20.25 20.25 20.25 20.25 100 +0.00(+0.00%)
Sep 23, 2008 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 22, 2008 19.40 20.25 19.40 20.25 900 -0.30(-1.46%)
Sep 09, 2008 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Sep 08, 2008 20.80 20.95 20.55 20.55 700 +0.14(+0.69%)
Sep 05, 2008 20.41 20.41 20.41 20.41 0 -0.29(-1.40%)
Aug 29, 2008 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 28, 2008 20.70 20.70 20.70 20.70 800 +0.00(+0.00%)
Aug 27, 2008 20.70 20.70 20.70 20.70 200 -0.20(-0.96%)
Aug 18, 2008 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Aug 15, 2008 21.50 20.90 20.90 20.90 1,400 -0.85(-3.91%)
Aug 14, 2008 21.75 21.75 21.75 21.75 100 -0.30(-1.36%)
Aug 13, 2008 22.20 22.30 22.05 22.05 1,000 -0.40(-1.78%)
Aug 12, 2008 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Aug 11, 2008 22.30 22.45 22.30 22.45 1,000 +0.75(+3.46%)
Aug 08, 2008 22.10 22.10 21.70 21.70 800 -0.45(-2.03%)
Aug 07, 2008 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Aug 06, 2008 22.35 22.35 22.15 22.15 300 -0.40(-1.77%)
Aug 05, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 04, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 01, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 31, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 30, 2008 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 29, 2008 22.55 22.80 22.55 22.55 600 +0.15(+0.67%)
Jul 28, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jul 25, 2008 22.40 22.40 22.40 22.40 100 +0.15(+0.67%)
Jul 24, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 23, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 22, 2008 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jul 21, 2008 22.10 22.25 22.10 22.25 600 +0.45(+2.06%)
Jul 18, 2008 21.80 21.80 21.80 21.80 200 -0.30(-1.36%)
Jul 17, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 16, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 15, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 14, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 11, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 10, 2008 22.56 22.56 22.10 22.10 900 -0.46(-2.04%)
Jul 09, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 08, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 07, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 04, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 03, 2008 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 02, 2008 22.56 22.56 22.56 22.56 0 +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.