Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Continental Materials Corp (NY: CUO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.80	10.80	10.80	10.80	0	+0.90(+9.09%)
Sep 25, 2009	10.70	9.900	9.900	9.900	2,100	-0.80(-7.48%)
Sep 24, 2009	10.20	10.70	9.760	10.70	2,300	+0.05(+0.47%)
Sep 23, 2009	10.56	10.65	10.56	10.65	1,100	+0.45(+4.41%)
Sep 18, 2009	10.20	10.20	10.20	10.20	600	-0.21(-2.02%)
Sep 17, 2009	10.35	10.60	10.35	10.41	5,400	-0.08(-0.76%)
Sep 16, 2009	10.30	10.87	8.800	10.49	17,800	+0.64(+6.51%)
Sep 14, 2009	9.480	9.848	9.848	9.848	2,000	+0.66(+7.21%)
Sep 08, 2009	9.000	9.186	9.186	9.186	2,200	+0.19(+2.07%)
Sep 03, 2009	8.950	9.000	9.000	9.000	300	-0.15(-1.64%)
Aug 28, 2009	9.150	9.150	9.150	9.150	0	-0.05(-0.54%)
Aug 27, 2009	9.400	9.400	9.200	9.200	400	-0.20(-2.13%)
Aug 24, 2009	9.750	9.400	9.400	9.400	2,000	-0.35(-3.59%)
Aug 21, 2009	9.600	9.840	9.600	9.750	2,014	+0.16(+1.67%)
Aug 20, 2009	9.590	9.590	9.590	9.590	1,200	+0.40(+4.35%)
Aug 19, 2009	9.380	9.380	9.190	9.190	600	-0.19(-2.03%)
Aug 18, 2009	9.380	9.380	9.380	9.380	1,000	+0.46(+5.16%)
Aug 17, 2009	9.310	9.310	8.840	8.920	2,100	-0.52(-5.51%)
Aug 14, 2009	9.440	9.440	9.440	9.440	100	+0.01(+0.11%)
Aug 13, 2009	9.300	9.430	9.300	9.430	1,100	+0.18(+1.95%)
Aug 12, 2009	9.050	9.260	9.050	9.250	2,400	+0.19(+2.10%)
Aug 11, 2009	9.250	9.250	9.060	9.060	600	+0.21(+2.37%)
Aug 10, 2009	8.850	8.850	8.850	8.850	600	+0.07(+0.80%)
Aug 07, 2009	8.680	8.780	8.680	8.780	3,106	-0.32(-3.52%)
Aug 05, 2009	9.100	9.100	9.100	9.100	100	+0.00(+0.00%)
Aug 04, 2009	9.110	9.110	9.050	9.100	4,528	+0.24(+2.71%)
Aug 03, 2009	9.050	9.050	8.860	8.860	300	+0.26(+3.02%)
Jul 31, 2009	8.700	9.230	8.600	8.600	3,700	-0.25(-2.82%)
Jul 30, 2009	9.146	9.250	8.850	8.850	4,220	-0.10(-1.07%)
Jul 29, 2009	8.800	8.980	8.700	8.946	2,612	-0.22(-2.40%)
Jul 28, 2009	9.250	9.250	8.900	9.166	1,679	+0.02(+0.17%)
Jul 27, 2009	8.900	9.260	8.900	9.150	8,996	+0.53(+6.15%)
Jul 24, 2009	8.420	8.760	8.420	8.620	738	+0.13(+1.53%)
Jul 23, 2009	7.710	8.500	7.700	8.490	18,568	+0.77(+9.97%)
Jul 22, 2009	7.980	8.020	7.670	7.720	12,238	-0.11(-1.40%)
Jul 21, 2009	8.250	8.660	7.430	7.830	17,590	-0.27(-3.33%)
Jul 20, 2009	8.550	8.690	8.070	8.100	26,925	-0.07(-0.86%)
Jul 17, 2009	10.50	11.49	8.170	8.170	39,604	-1.83(-18.30%)
Jul 16, 2009	11.07	11.07	10.000	10.00	6,227	-1.07(-9.67%)
Jul 15, 2009	11.07	11.07	11.07	11.07	100	+0.00(+0.00%)
Jul 08, 2009	11.07	11.07	11.07	11.07	100	+0.00(+0.00%)
Jul 02, 2009	11.07	11.07	11.07	11.07	100	-0.11(-0.98%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Continental Materials Corp (NY: CUO )

Historical Prices