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 (%)
Sep 27, 2011 13.04 13.04 13.04 13.04 0 -0.32(-2.40%)
Sep 26, 2011 13.39 13.39 13.36 13.36 900 -0.51(-3.68%)
Sep 23, 2011 13.96 13.96 13.87 13.87 640 -0.09(-0.64%)
Sep 21, 2011 13.96 13.96 13.96 13.96 300 -0.64(-4.38%)
Sep 07, 2011 14.60 14.60 14.60 14.60 100 +0.14(+0.97%)
Sep 02, 2011 15.08 14.46 14.46 14.46 4,300 +0.00(+0.00%)
Aug 31, 2011 14.95 14.46 14.46 14.46 1,300 -0.05(-0.34%)
Aug 29, 2011 14.51 14.51 14.51 14.51 100 +0.12(+0.83%)
Aug 26, 2011 14.99 14.99 14.39 14.39 1,047 -0.14(-0.96%)
Aug 25, 2011 15.01 15.01 14.53 14.53 5,585 +0.11(+0.76%)
Aug 24, 2011 14.42 14.42 14.42 14.42 238 -0.61(-4.06%)
Aug 23, 2011 15.09 15.09 14.51 15.03 2,928 -0.45(-2.91%)
Aug 22, 2011 15.75 15.75 15.00 15.48 7,078 -0.21(-1.34%)
Aug 19, 2011 15.51 15.69 15.23 15.69 1,200 +1.19(+8.21%)
Aug 18, 2011 14.25 14.50 14.15 14.50 2,400 -0.47(-3.14%)
Aug 17, 2011 14.48 14.97 13.99 14.97 2,400 +0.97(+6.93%)
Aug 16, 2011 14.04 14.04 14.00 14.00 255 -1.08(-7.16%)
Aug 15, 2011 15.59 15.60 15.08 15.08 920 -2.12(-12.33%)
Aug 12, 2011 16.76 17.20 16.75 17.20 600 +0.08(+0.47%)
Aug 11, 2011 15.63 17.12 15.59 17.12 1,900 +1.49(+9.53%)
Aug 09, 2011 15.63 15.63 15.63 15.63 0 +1.02(+6.98%)
Aug 08, 2011 14.61 14.61 14.61 14.61 4,000 +0.49(+3.47%)
Aug 05, 2011 14.63 14.63 14.12 14.12 1,400 -0.54(-3.68%)
Aug 04, 2011 14.66 14.66 14.66 14.66 100 -0.36(-2.40%)
Aug 02, 2011 15.05 15.02 15.02 15.02 4,200 -0.64(-4.09%)
Jul 18, 2011 15.66 15.66 15.66 15.66 200 +0.64(+4.26%)
Jul 12, 2011 14.98 15.02 15.02 15.02 5,100 +0.00(+0.00%)
Jul 11, 2011 15.02 15.02 14.61 15.02 17,255 +0.00(+0.00%)
Jul 08, 2011 15.02 15.02 15.02 15.02 2,000 +0.14(+0.94%)
Jul 05, 2011 14.88 14.88 14.88 14.88 2,900 -0.34(-2.23%)
Jun 29, 2011 15.22 15.22 15.22 15.22 100 +0.35(+2.35%)
Jun 23, 2011 14.20 14.87 14.87 14.87 1,800 +0.47(+3.26%)
Jun 20, 2011 13.91 14.40 14.40 14.40 200 -0.10(-0.69%)
Jun 17, 2011 14.55 14.55 14.50 14.50 300 -0.55(-3.65%)
Jun 16, 2011 15.02 15.05 15.02 15.05 369 +0.74(+5.17%)
Jun 14, 2011 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Jun 13, 2011 14.11 14.31 14.31 14.31 400 -0.19(-1.31%)
Jun 08, 2011 14.47 14.50 14.50 14.50 500 +0.00(+0.00%)
Jun 03, 2011 14.15 14.50 14.50 14.50 400 +0.00(+0.00%)
May 24, 2011 13.95 14.50 13.95 14.50 2,740 +0.50(+3.57%)
May 19, 2011 14.22 14.00 14.00 14.00 800 -1.21(-7.96%)
May 13, 2011 15.31 15.21 15.21 15.21 200 +0.57(+3.89%)
May 11, 2011 14.35 14.64 14.64 14.64 400 -0.34(-2.26%)
May 09, 2011 14.95 14.98 14.98 14.98 1,600 -0.52(-3.37%)
May 01, 2011 15.50 15.50 15.50 0 +0.00(+0.00%)
Apr 27, 2011 15.50 15.50 15.50 15.50 0 -0.11(-0.72%)
Apr 26, 2011 15.05 16.00 15.05 15.61 620 -0.32(-2.00%)
Apr 25, 2011 15.94 15.96 15.44 15.93 516 -1.04(-6.13%)
Apr 15, 2011 16.97 16.97 16.97 16.97 0 -0.03(-0.18%)
Apr 14, 2011 17.96 18.03 17.00 17.00 900 -1.88(-9.96%)
Apr 13, 2011 19.00 19.05 18.88 18.88 1,100 -1.03(-5.17%)
Apr 12, 2011 20.40 20.40 19.91 19.91 280 -0.64(-3.11%)
Apr 11, 2011 20.69 20.69 20.55 20.55 300 -0.14(-0.68%)
Apr 08, 2011 20.69 20.69 20.69 20.69 100 +2.02(+10.85%)
Apr 07, 2011 19.75 19.75 18.66 18.66 250 -0.98(-5.01%)
Apr 05, 2011 19.65 19.65 19.65 19.65 0 +0.15(+0.77%)
Apr 04, 2011 19.50 19.50 19.50 19.50 500 +0.81(+4.33%)
Mar 31, 2011 18.69 18.69 18.69 18.69 0 -1.66(-8.16%)
Mar 30, 2011 18.99 21.36 18.99 20.35 3,260 +1.60(+8.53%)
Mar 29, 2011 18.75 18.75 18.75 18.75 600 -0.25(-1.32%)
Mar 28, 2011 19.38 19.50 19.00 19.00 1,100 -0.87(-4.38%)
Mar 25, 2011 20.08 20.08 19.87 19.87 200 -0.21(-1.05%)
Mar 24, 2011 20.08 20.08 20.08 20.08 100 +1.04(+5.46%)
Mar 16, 2011 19.04 19.04 19.04 19.04 100 -0.96(-4.80%)
Mar 15, 2011 20.00 20.00 20.00 20.00 100 -0.08(-0.40%)
Mar 14, 2011 20.10 20.10 19.68 20.08 300 -1.04(-4.92%)
Mar 10, 2011 21.12 21.12 21.12 21.12 0 -1.32(-5.88%)
Mar 03, 2011 22.44 22.44 22.44 22.44 0 -0.27(-1.19%)
Mar 01, 2011 23.71 22.71 22.71 22.71 700 +0.04(+0.18%)
Feb 25, 2011 22.18 22.67 22.67 22.67 600 +1.53(+7.24%)
Feb 22, 2011 22.14 21.14 21.14 21.14 800 -2.37(-10.08%)
Feb 15, 2011 23.72 23.51 23.51 23.51 600 -0.21(-0.89%)
Feb 10, 2011 22.74 23.72 23.72 23.72 300 -0.06(-0.25%)
Feb 08, 2011 23.78 23.78 23.78 23.78 300 +1.04(+4.57%)
Feb 07, 2011 22.28 22.74 21.78 22.74 500 -0.58(-2.49%)
Feb 03, 2011 23.32 23.32 23.32 23.32 100 +1.04(+4.67%)
Jan 31, 2011 22.28 22.28 22.28 22.28 700 +0.96(+4.50%)
Jan 28, 2011 22.00 22.00 21.32 21.32 300 -2.40(-10.12%)
Jan 07, 2011 22.85 23.72 23.72 23.72 200 +1.36(+6.08%)
Jan 06, 2011 22.85 22.85 22.36 22.36 500 +0.38(+1.73%)
Jan 03, 2011 21.98 21.98 21.98 21.98 900 -0.37(-1.66%)
Dec 31, 2010 21.00 22.35 20.51 22.35 3,110 +1.05(+4.93%)
Dec 29, 2010 21.30 21.30 21.30 21.30 100 +0.87(+4.26%)
Dec 27, 2010 20.43 20.43 20.43 20.43 300 +0.00(+0.00%)
Dec 23, 2010 18.59 20.43 18.59 20.43 350 +1.87(+10.07%)
Dec 22, 2010 18.56 18.56 18.56 18.56 190 -1.00(-5.11%)
Dec 21, 2010 18.31 19.56 18.31 19.56 590 +2.06(+11.77%)
Dec 20, 2010 17.06 17.50 17.06 17.50 200 +1.44(+8.97%)
Dec 17, 2010 15.05 16.06 15.05 16.06 500 +1.32(+8.96%)
Dec 13, 2010 14.73 14.74 14.73 14.74 2,595 +0.17(+1.17%)
Dec 09, 2010 14.98 14.57 14.57 14.57 1,100 -1.41(-8.82%)
Dec 06, 2010 17.00 15.98 15.98 15.98 700 -0.02(-0.12%)
Dec 02, 2010 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 30, 2010 16.00 16.00 16.00 16.00 0 +0.25(+1.59%)
Nov 16, 2010 15.75 15.75 15.75 15.75 0 +0.20(+1.29%)
Nov 04, 2010 15.55 15.55 15.55 15.55 0 +0.05(+0.32%)
Nov 03, 2010 16.60 16.60 15.50 15.50 300 -1.15(-6.91%)
Nov 01, 2010 17.19 16.65 16.65 16.65 500 -1.35(-7.50%)
Oct 25, 2010 17.92 18.00 18.00 18.00 900 -0.40(-2.17%)
Oct 22, 2010 18.44 18.44 17.94 18.40 300 -0.80(-4.17%)
Oct 14, 2010 17.68 19.20 19.20 19.20 6,000 +1.42(+7.99%)
Oct 12, 2010 17.78 17.78 17.78 17.78 200 +0.18(+1.02%)
Oct 07, 2010 17.61 17.60 17.60 17.60 400 -0.74(-4.04%)
Oct 06, 2010 18.35 18.35 18.34 18.34 900 -0.76(-3.98%)
Oct 05, 2010 19.09 19.10 19.09 19.10 200 +0.00(+0.00%)
Oct 04, 2010 17.95 19.15 17.95 19.10 650 +0.19(+1.00%)
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.