Continental Materials Corporation (CUO) Historical Stock Data

Historical Data

In the past 30 trading days, CUO is up 0.09% a day on average. There have been 22 days where Continental Materials Corporation closed green and 8 days where CUO closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	18.00	17.95	↓$0.05 (-0.28%)	17.58	18.04	1.59K
2019-05-24	18.11	17.65	↓$0.46 (-2.54%)	17.65	18.11	3.74K
2019-05-23	18.48	18.48	↑$0.00 (0.00%)	18.48	18.48	1
2019-05-22	18.18	18.48	↑$0.30 (1.63%)	18.18	18.48	752
2019-05-21	18.70	18.60	↓$0.10 (-0.53%)	18.51	18.70	1.50K
2019-05-20	18.52	18.69	↑$0.17 (0.94%)	18.52	19.10	1.97K
2019-05-17	18.76	18.40	↓$0.36 (-1.92%)	18.40	18.76	1.15K
2019-05-16	18.66	18.66	↑$0.00 (0.00%)	18.66	18.66	611
2019-05-15	18.29	18.20	↓$0.09 (-0.50%)	18.20	18.50	8.65K
2019-05-14	18.31	18.40	↑$0.09 (0.49%)	18.31	18.40	1.30K
2019-05-13	18.37	18.38	↑$0.00 (0.03%)	18.31	18.38	600
2019-05-10	18.18	18.40	↑$0.22 (1.21%)	18.18	18.40	6.12K
2019-05-09	18.49	18.51	↑$0.02 (0.10%)	18.26	18.62	2.75K
2019-05-08	18.60	18.60	↑$0.00 (0.00%)	18.60	18.60	425
2019-05-07	18.67	18.67	↑$0.00 (0.00%)	18.67	18.67	0
2019-05-06	18.67	18.67	↑$0.00 (0.00%)	18.67	18.67	0
2019-05-03	18.35	18.67	↑$0.32 (1.74%)	18.35	19.23	2.01K
2019-05-02	18.35	18.35	↑$0.00 (0.00%)	18.35	18.35	41
2019-05-01	18.83	18.35	↓$0.48 (-2.55%)	18.35	18.83	1.13K
2019-04-30	18.49	18.49	↑$0.00 (0.03%)	18.49	18.60	1.20K
2019-04-29	18.46	18.46	↑$0.00 (0.00%)	18.46	18.46	100
2019-04-26	19.25	19.25	↑$0.00 (0.00%)	19.25	19.25	0
2019-04-25	18.35	19.25	↑$0.90 (4.90%)	18.35	19.28	6.90K
2019-04-24	18.50	18.50	↑$0.00 (0.00%)	18.50	18.50	1.88K
2019-04-23	18.59	18.59	↑$0.00 (0.00%)	18.59	18.59	0
2019-04-22	18.60	18.59	↓$0.01 (-0.05%)	18.59	18.80	782
2019-04-18	18.50	18.50	↑$0.00 (0.00%)	18.50	18.50	216
2019-04-17	18.60	18.50	↓$0.10 (-0.54%)	18.50	18.60	564
2019-04-16	18.60	18.71	↑$0.11 (0.59%)	18.60	18.90	882
2019-04-15	18.74	18.74	↑$0.00 (0.00%)	18.74	18.74	307