Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 2:39PM ET - U.S. Markets close in 1 hour and 21 minutes. Dow  0.34% Nasdaq  0.07%

Continental Materials Corp. (CUO)

At 10:48AM ET: 10.96   0.09 (0.83%)

MORE ON CUO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Nov-09 11.90 12.79 11.83 11.85 1,000 11.85 16-Nov-09 12.10 12.10 11.74 11.74 6,200 11.74 13-Nov-09 12.00 12.00 12.00 12.00 100 12.00 12-Nov-09 12.30 12.30 11.72 12.26 400 12.26 11-Nov-09 12.00 12.00 12.00 12.00 0 12.00 10-Nov-09 12.76 12.76 12.00 12.00 1,100 12.00 9-Nov-09 12.40 13.09 12.40 12.61 2,700 12.61 6-Nov-09 11.40 12.38 11.40 12.00 2,300 12.00 5-Nov-09 11.00 11.20 11.00 11.15 600 11.15 4-Nov-09 10.33 11.00 10.33 11.00 600 11.00 3-Nov-09 11.20 11.20 11.20 11.20 0 11.20 2-Nov-09 11.10 11.20 11.10 11.20 400 11.20 30-Oct-09 11.75 11.75 11.00 11.00 2,000 11.00 29-Oct-09 12.00 12.00 12.00 12.00 0 12.00 28-Oct-09 12.00 12.00 12.00 12.00 100 12.00 27-Oct-09 11.05 11.05 11.05 11.05 0 11.05 26-Oct-09 11.05 11.05 11.05 11.05 0 11.05 23-Oct-09 11.44 11.44 11.05 11.05 200 11.05 22-Oct-09 12.95 12.95 12.00 12.00 1,600 12.00 21-Oct-09 13.04 13.04 12.11 12.20 1,100 12.20 20-Oct-09 12.69 12.69 10.89 10.89 1,000 10.89 19-Oct-09 13.25 13.25 13.25 13.25 0 13.25 16-Oct-09 12.50 13.32 12.50 13.25 2,200 13.25 15-Oct-09 11.90 12.75 11.51 12.57 8,700 12.57 14-Oct-09 11.90 11.90 11.90 11.90 0 11.90 13-Oct-09 11.90 11.90 11.90 11.90 200 11.90 12-Oct-09 10.73 11.61 10.54 11.61 10,600 11.61 9-Oct-09 10.00 11.80 10.00 10.57 4,600 10.57 8-Oct-09 9.80 9.80 9.80 9.80 0 9.80 7-Oct-09 9.86 9.86 9.80 9.80 200 9.80 6-Oct-09 9.76 9.76 9.76 9.76 0 9.76 5-Oct-09 9.76 9.76 9.76 9.76 0 9.76 2-Oct-09 10.35 10.35 9.76 9.76 400 9.76 1-Oct-09 10.80 10.80 10.80 10.80 0 10.80 30-Sep-09 10.80 10.80 10.56 10.80 1,100 10.80 29-Sep-09 9.90 9.90 9.90 9.90 0 9.90 28-Sep-09 9.90 9.90 9.90 9.90 0 9.90 25-Sep-09 10.70 10.70 9.81 9.90 2,100 9.90 24-Sep-09 10.20 10.70 9.76 10.70 2,300 10.70 23-Sep-09 10.56 10.65 10.56 10.65 1,100 10.65 22-Sep-09 10.20 10.20 10.20 10.20 0 10.20 21-Sep-09 10.20 10.20 10.20 10.20 0 10.20 18-Sep-09 10.20 10.20 10.20 10.20 600 10.20 17-Sep-09 10.35 10.60 10.35 10.41 5,400 10.41 16-Sep-09 10.30 10.87 8.80 10.01 17,800 10.01 15-Sep-09 9.85 9.85 9.85 9.85 0 9.85 14-Sep-09 9.48 9.85 9.48 9.85 2,000 9.85 11-Sep-09 9.19 9.19 9.19 9.19 0 9.19 10-Sep-09 9.19 9.19 9.19 9.19 0 9.19 9-Sep-09 9.19 9.19 9.19 9.19 0 9.19 8-Sep-09 9.00 9.19 9.00 9.19 2,200 9.19 4-Sep-09 9.00 9.00 9.00 9.00 0 9.00 3-Sep-09 8.95 9.00 8.95 9.00 300 9.00 2-Sep-09 9.15 9.15 9.15 9.15 0 9.15 1-Sep-09 9.15 9.15 9.15 9.15 0 9.15 31-Aug-09 9.15 9.15 9.15 9.15 0 9.15 28-Aug-09 9.16 9.16 9.15 9.15 3,700 9.15 27-Aug-09 9.40 9.40 9.20 9.20 400 9.20 26-Aug-09 9.40 9.40 9.40 9.40 0 9.40 25-Aug-09 9.40 9.40 9.40 9.40 0 9.40 24-Aug-09 9.75 9.75 9.12 9.40 2,000 9.40 21-Aug-09 9.60 9.84 9.60 9.75 2,100 9.75 20-Aug-09 9.59 9.59 9.59 9.59 1,200 9.59 19-Aug-09 9.38 9.38 9.19 9.19 600 9.19 18-Aug-09 9.38 9.38 9.38 9.38 1,000 9.38 17-Aug-09 9.31 9.31 8.84 8.92 2,100 8.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions