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 (%)
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%)
Oct 01, 2010 18.91 18.91 17.22 18.91 1,200 +0.94(+5.23%)
Sep 29, 2010 17.97 17.97 17.97 17.97 100 +0.23(+1.30%)
Sep 24, 2010 17.25 17.74 17.74 17.74 3,100 +0.49(+2.84%)
Sep 21, 2010 17.22 17.25 17.25 17.25 200 +0.25(+1.47%)
Sep 20, 2010 17.01 17.01 16.00 17.00 1,500 -0.68(-3.85%)
Sep 16, 2010 17.68 17.68 17.68 17.68 100 +0.68(+4.00%)
Sep 15, 2010 16.98 17.00 16.98 17.00 600 -0.13(-0.76%)
Sep 14, 2010 18.00 18.00 16.57 17.13 4,450 -0.62(-3.49%)
Sep 13, 2010 16.59 17.97 16.59 17.75 3,000 +1.83(+11.49%)
Sep 10, 2010 15.00 15.92 15.00 15.92 2,100 +0.74(+4.91%)
Sep 09, 2010 16.50 16.50 15.13 15.18 528 -1.49(-8.94%)
Sep 03, 2010 16.26 16.66 16.66 16.66 400 -0.23(-1.39%)
Sep 02, 2010 16.32 16.90 16.32 16.90 2,200 -0.10(-0.59%)
Sep 01, 2010 16.97 17.00 16.97 17.00 1,100 +0.17(+1.01%)
Aug 31, 2010 15.75 17.03 13.56 16.83 8,550 +0.88(+5.52%)
Aug 30, 2010 15.59 16.25 15.59 15.95 4,660 +0.95(+6.33%)
Aug 27, 2010 15.00 15.99 15.00 15.00 3,280 -0.10(-0.66%)
Aug 26, 2010 15.08 15.10 15.00 15.10 1,550 +0.60(+4.14%)
Aug 25, 2010 14.00 14.50 13.99 14.50 3,600 +0.50(+3.57%)
Aug 24, 2010 13.54 14.00 13.54 14.00 2,300 +0.98(+7.53%)
Aug 23, 2010 12.31 13.02 12.31 13.02 900 +1.18(+9.97%)
Aug 20, 2010 12.33 12.40 11.84 11.84 600 -0.02(-0.17%)
Aug 18, 2010 12.29 11.86 11.86 11.86 1,600 -0.94(-7.34%)
Aug 17, 2010 11.66 12.80 11.66 12.80 2,200 +1.47(+12.97%)
Aug 16, 2010 11.33 11.33 11.33 11.33 100 +0.19(+1.71%)
Aug 13, 2010 11.14 11.15 11.00 11.14 300 -0.16(-1.42%)
Aug 12, 2010 11.15 12.40 11.15 11.30 900 +0.29(+2.63%)
Aug 11, 2010 11.01 11.01 11.00 11.01 588 +0.01(+0.09%)
Aug 04, 2010 11.10 11.00 11.00 11.00 800 -0.04(-0.32%)
Aug 03, 2010 11.04 11.04 11.04 11.04 100 -0.50(-4.38%)
Jul 30, 2010 11.55 11.54 11.54 11.54 400 +0.54(+4.91%)
Jul 27, 2010 9.000 11.00 11.00 11.00 2,200 -0.24(-2.14%)
Jul 26, 2010 10.75 11.24 10.75 11.24 500 -0.01(-0.09%)
Jul 16, 2010 11.25 11.25 11.25 11.25 200 +0.50(+4.65%)
Jul 15, 2010 11.85 11.85 10.75 10.75 1,800 -1.25(-10.42%)
Jul 13, 2010 12.00 12.00 12.00 12.00 0 -0.35(-2.83%)
Jul 09, 2010 12.35 12.35 12.35 12.35 1,100 +0.60(+5.11%)
Jul 08, 2010 12.00 12.00 11.75 11.75 800 -0.25(-2.08%)
Jul 07, 2010 12.00 12.00 12.00 12.00 150 -0.79(-6.18%)
Jul 02, 2010 12.30 12.79 12.79 12.79 200 +1.09(+9.32%)
Jun 30, 2010 11.31 11.70 11.70 11.70 1,000 -0.10(-0.85%)
Jun 25, 2010 11.80 11.80 11.80 11.80 400 -0.59(-4.80%)
Jun 23, 2010 12.40 12.39 12.39 12.39 100 +0.59(+5.04%)
Jun 16, 2010 11.80 11.80 11.80 11.80 300 +0.00(+0.00%)
Jun 08, 2010 11.83 11.80 11.80 11.80 300 -0.63(-5.07%)
Jun 04, 2010 12.43 12.43 12.43 12.43 100 +0.60(+5.07%)
Jun 02, 2010 11.85 11.83 11.83 11.83 1,300 -0.17(-1.42%)
Jun 01, 2010 12.15 12.80 12.00 12.00 450 -0.38(-3.07%)
May 27, 2010 12.38 12.38 12.38 12.38 0 +0.87(+7.56%)
May 25, 2010 11.51 11.51 11.51 11.51 900 -0.09(-0.78%)
May 20, 2010 12.00 11.60 11.60 11.60 700 -0.40(-3.33%)
May 18, 2010 12.00 12.00 12.00 12.00 100 -0.50(-4.00%)
May 13, 2010 12.76 12.50 12.50 12.50 400 -0.25(-1.96%)
May 12, 2010 11.90 12.75 11.90 12.75 400 +1.30(+11.35%)
May 11, 2010 11.45 11.45 11.45 11.45 2,500 -0.81(-6.61%)
May 10, 2010 12.26 12.26 12.26 12.26 722 -0.02(-0.18%)
May 07, 2010 12.40 12.40 12.28 12.28 900 -0.22(-1.75%)
May 06, 2010 12.60 12.60 12.50 12.50 300 -0.74(-5.59%)
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.