Dark

CUO
Continental Materials Corp.
stock NYSEAMERICAN

Inactive

May 11, 2020

8.63USD-10.104%(-0.97)1,863

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-05-11	8.7200	8.7200	8.6300	8.6300	-10.104%	1,863	0.000%
2020-05-08	9.5000	9.6000	9.5000	9.6000	-0.363%	458	-10.104%
2020-05-07	9.5743	9.6350	9.5000	9.6350	-3.234%	1,236	-10.431%
2020-05-06	10.0950	10.0950	9.7500	9.9570	+1.996%	2,026	-13.327%
2020-05-05	10.2450	10.2450	9.7621	9.7621	-4.293%	830	-11.597%
2020-05-01	10.2400	10.5650	10.2000	10.2000	-4.494%	2,173	-15.392%
2020-04-30	10.6800	10.6800	10.6800	10.6800	-0.094%	603	-19.195%
2020-04-29	9.9200	10.6900	9.9200	10.6900	+8.009%	1,754	-19.270%
2020-04-28	9.8500	9.8973	9.8500	9.8973	+0.582%	2,478	-12.805%
2020-04-27	9.4700	9.8500	9.4700	9.8400	+6.840%	793	-12.297%
2020-04-24	9.8500	9.8500	9.1400	9.2100	+0.336%	2,351	-6.298%
2020-04-23	9.5000	9.5000	9.1792	9.1792	-6.810%	1,039	-5.983%
2020-04-22	9.8500	9.8500	9.8500	9.8500	+0.798%	1,582	-12.386%
2020-04-21	9.6500	9.8500	9.6500	9.7720	+1.159%	2,579	-11.686%
2020-04-17	9.5500	9.6600	9.5500	9.6600	-0.668%	791	-10.663%
2020-04-16	9.6397	9.7300	9.5200	9.7250	+2.584%	7,556	-11.260%
2020-04-15	9.5000	9.5000	9.4800	9.4800	+1.499%	785	-8.966%
2020-04-13	9.3200	9.3400	9.3000	9.3400	-1.477%	1,561	-7.602%
2020-04-09	9.4800	9.4800	9.4800	9.4800	+1.321%	211	-8.966%
2020-04-08	9.7300	9.7300	9.3100	9.3564	-4.527%	1,268	-7.764%
2020-04-07	10.4000	10.4000	9.4000	9.8000	+3.704%	2,012	-11.939%
2020-04-06	9.6800	9.6800	9.4500	9.4500	+4.190%	1,216	-8.677%
2020-04-03	8.7600	9.0700	8.7600	9.0700	+3.421%	719	-4.851%
2020-04-02	8.8000	8.8200	8.7500	8.7700	-3.414%	2,630	-1.596%
2020-04-01	9.0000	9.1500	8.5400	9.0800	+0.889%	7,731	-4.956%
2020-03-31	9.0000	9.1200	9.0000	9.0000	-0.111%	6,013	-4.111%
2020-03-30	9.0400	9.3200	9.0000	9.0100	0.000%	6,338	-4.218%
2020-03-27	9.0300	9.2180	9.0000	9.0100	-0.442%	5,612	-4.218%
2020-03-26	9.2000	10.0500	9.0500	9.0500	-1.093%	6,649	-4.641%
2020-03-25	8.6400	9.1500	8.6000	9.1500	0.000%	6,100	-5.683%
2020-03-24	9.0000	9.1500	9.0000	9.1500	+7.774%	1,406	-5.683%
2020-03-23	8.2000	8.4900	8.1900	8.4900	+5.995%	6,853	+1.649%
2020-03-20	7.3000	8.0100	7.3000	8.0098	+16.082%	9,087	+7.743%
2020-03-19	6.7000	7.1800	6.1940	6.9001	-2.815%	6,621	+25.071%
2020-03-18	7.0381	7.3550	6.9000	7.1000	+3.512%	5,688	+21.549%
2020-03-17	7.9700	7.9700	6.8591	6.8591	-14.643%	3,495	+25.818%
2020-03-16	8.4600	8.5447	8.0150	8.0358	-11.581%	3,525	+7.394%
2020-03-13	9.0100	9.0883	9.0100	9.0883	-4.233%	1,943	-5.043%
2020-03-11	9.4300	9.5000	9.4300	9.4900	-0.524%	15,874	-9.062%
2020-03-10	9.5500	9.5500	9.2610	9.5400	-0.625%	17,392	-9.539%
2020-03-09	9.4000	9.6000	9.4000	9.6000	+0.566%	6,051	-10.104%
2020-03-06	9.2875	9.5470	9.2875	9.5460	-0.042%	7,249	-9.596%
2020-03-05	9.5461	10.1500	9.4900	9.5500	+0.197%	10,607	-9.634%
2020-03-04	9.5438	9.5438	9.5312	9.5312	+0.540%	2,028	-9.455%
2020-03-03	9.6700	9.6700	9.3000	9.4800	+0.864%	7,815	-8.966%
2020-03-02	8.8797	9.3988	8.8797	9.3988	+4.547%	10,667	-8.180%
2020-02-28	9.0314	9.0968	8.8600	8.9900	+0.223%	9,637	-4.004%
2020-02-27	9.2627	9.2627	8.9100	8.9700	-1.752%	17,513	-3.790%
2020-02-26	9.3000	9.3000	9.1300	9.1300	-1.190%	1,836	-5.476%
2020-02-25	9.9800	9.9800	9.2400	9.2400	-2.737%	6,167	-6.602%
2020-02-24	9.5963	9.8450	9.2900	9.5000	-5.095%	12,933	-9.158%
2020-02-21	10.2300	10.5000	9.5100	10.0100	-0.299%	19,287	-13.786%
2020-02-20	10.2035	10.8700	10.0000	10.0400	-7.805%	33,103	-14.044%
2020-02-19	10.2700	11.3400	10.0600	10.8900	+4.310%	39,234	-20.753%
2020-02-18	10.2900	12.3800	10.0000	10.4400	+11.658%	177,305	-17.337%
2020-02-14	8.2000	9.3990	7.9462	9.3500	+18.354%	51,892	-7.701%
2020-02-13	7.5835	8.0486	7.5835	7.9000	+4.636%	38,927	+9.241%
2020-02-12	7.5761	7.5990	7.5500	7.5500	-0.749%	3,054	+14.305%
2020-02-11	7.4300	8.0029	7.4300	7.6070	+3.381%	26,870	+13.448%
2020-02-10	7.1050	7.4800	7.1050	7.3582	+3.120%	21,961	+17.284%
2020-02-07	7.1356	7.1356	7.1356	7.1356	-0.201%	561	+20.943%
2020-02-06	7.2503	7.3000	7.0000	7.1500	-1.871%	2,558	+20.699%
2020-02-05	7.2500	7.4800	7.2500	7.2863	-1.270%	7,201	+18.441%
2020-02-04	6.8847	7.7000	6.8847	7.3800	+5.731%	6,885	+16.938%
2020-02-03	6.9262	7.0700	6.9262	6.9800	-0.934%	6,381	+23.639%
2020-01-31	7.0001	7.0458	7.0000	7.0458	-0.342%	2,589	+22.484%
2020-01-30	7.1555	7.3100	7.0099	7.0700	-1.874%	3,916	+22.065%
2020-01-29	7.0101	7.2050	7.0100	7.2050	-3.676%	2,818	+19.778%
2020-01-28	7.2183	7.5500	7.2183	7.4800	+3.889%	6,564	+15.374%
2020-01-27	7.4214	7.4214	7.2000	7.2000	-4.419%	2,832	+19.861%
2020-01-24	7.4200	7.7000	7.3600	7.5329	+2.488%	15,066	+14.564%
2020-01-23	7.2000	7.5000	7.1300	7.3500	+3.521%	8,074	+17.415%
2020-01-22	7.1000	7.3000	7.0201	7.1000	-1.194%	7,780	+21.549%
2020-01-21	7.1000	7.4400	7.1000	7.1858	+0.641%	8,265	+20.098%
2020-01-17	7.2800	7.2906	7.1100	7.1400	-2.852%	12,369	+20.868%
2020-01-16	7.6500	7.6500	7.1100	7.3496	-2.784%	29,348	+17.421%
2020-01-15	7.8100	9.5882	7.0000	7.5601	-5.499%	214,657	+14.152%
2020-01-14	7.3800	8.4900	7.3800	8.0000	+4.577%	43,466	+7.875%
2020-01-13	7.3500	7.6999	7.0000	7.6499	+6.263%	32,278	+12.812%
2020-01-10	7.0500	7.2000	6.8100	7.1990	+3.138%	46,958	+19.878%
2020-01-09	7.0000	7.0300	6.9800	6.9800	-0.286%	3,669	+23.639%
2020-01-08	7.0000	7.0376	7.0000	7.0000	0.000%	1,346	+23.286%
2020-01-07	7.2032	7.2032	6.9700	7.0000	-2.024%	3,382	+23.286%
2020-01-06	7.2088	7.2088	7.0869	7.1446	-0.076%	3,291	+20.791%
2020-01-03	7.3268	7.3268	7.0200	7.1500	-2.055%	12,078	+20.699%
2020-01-02	7.3200	7.4900	7.2500	7.3000	-7.119%	7,710	+18.219%
2019-12-31	7.3000	7.8595	7.2500	7.8595	+5.923%	3,625	+9.803%
2019-12-30	7.4000	7.4432	7.2000	7.4200	-1.067%	2,067	+16.307%
2019-12-27	7.5000	7.5000	7.5000	7.5000	-0.662%	1,082	+15.067%
2019-12-26	7.5500	7.5500	7.5500	7.5500	+0.762%	485	+14.305%
2019-12-24	7.4929	7.4929	7.4929	7.4929	-2.506%	400	+15.176%
2019-12-23	7.6715	7.8260	7.6300	7.6855	+0.072%	4,386	+12.289%
2019-12-20	7.4500	7.6800	7.4500	7.6800	+3.784%	7,310	+12.370%
2019-12-19	7.4185	7.5900	7.4000	7.4000	+0.680%	3,490	+16.622%
2019-12-18	7.3200	7.5000	7.2500	7.3500	+0.547%	11,299	+17.415%
2019-12-17	7.2800	7.6110	7.2800	7.3100	-2.533%	5,856	+18.057%
2019-12-16	7.5100	7.5381	7.5000	7.5000	0.000%	4,274	+15.067%
2019-12-13	7.5906	7.6400	7.5000	7.5000	-1.832%	7,074	+15.067%
2019-12-12	7.6330	7.6949	7.6330	7.6400	-1.342%	1,180	+12.958%
2019-12-11	7.8191	7.8191	7.7439	7.7439	+0.911%	2,392	+11.443%
2019-12-10	8.0000	8.0000	7.4800	7.6740	-6.415%	3,941	+12.458%
2019-12-09	8.7699	8.7699	8.2000	8.2000	0.000%	1,125	+5.244%
2019-12-05	8.2000	8.2100	8.2000	8.2000	-1.796%	2,103	+5.244%
2019-12-04	8.3000	8.3500	8.3000	8.3500	0.000%	1,497	+3.353%
2019-12-03	8.3000	8.5895	8.2400	8.3500	-0.572%	4,970	+3.353%
2019-12-02	8.2780	8.5576	8.2780	8.3980	-4.568%	4,225	+2.763%
2019-11-27	7.5780	8.8000	7.5050	8.8000	+10.000%	4,672	-1.932%
2019-11-26	7.5860	8.0000	7.5860	8.0000	0.000%	2,393	+7.875%
2019-11-25	8.0973	8.0973	7.8500	8.0000	-2.497%	1,607	+7.875%
2019-11-22	8.0000	8.4000	8.0000	8.2049	+5.326%	1,599	+5.181%
2019-11-21	7.7800	7.7900	7.7436	7.7900	+0.257%	4,054	+10.783%
2019-11-20	7.9810	7.9810	7.5930	7.7700	-4.428%	5,188	+11.068%
2019-11-19	8.5000	8.5000	8.0504	8.1300	-2.635%	2,778	+6.150%
2019-11-18	8.7800	8.7800	8.0715	8.3500	-5.799%	8,519	+3.353%
2019-11-15	9.6500	9.6500	8.7800	8.8640	-7.859%	3,275	-2.640%
2019-11-14	9.9500	9.9500	9.6200	9.6200	-3.607%	1,547	-10.291%
2019-11-13	10.3250	10.3250	9.9800	9.9800	0.000%	1,333	-13.527%
2019-11-12	9.9900	9.9900	9.9800	9.9800	-0.598%	930	-13.527%
2019-11-08	10.0000	10.0500	9.9900	10.0400	+0.400%	1,660	-14.044%
2019-11-06	10.0100	10.0500	10.0000	10.0000	-1.112%	4,832	-13.700%
2019-11-05	10.0500	10.1124	10.0500	10.1124	-3.231%	922	-14.659%
2019-10-31	10.5000	10.6170	10.3900	10.4500	-0.571%	1,626	-17.416%
2019-10-30	10.7256	10.7256	10.5100	10.5100	+0.242%	1,886	-17.888%
2019-10-29	10.1898	10.4846	10.1898	10.4846	+3.808%	1,481	-17.689%
2019-10-28	10.1000	10.1000	10.1000	10.1000	+1.000%	144	-14.554%
2019-10-25	10.0000	10.0000	10.0000	10.0000	-4.306%	208	-13.700%
2019-10-24	10.7600	10.7600	10.4500	10.4500	+0.384%	1,433	-17.416%
2019-10-23	10.2000	10.4972	10.2000	10.4100	+2.515%	1,602	-17.099%
2019-10-22	10.1546	10.1546	10.1546	10.1546	+2.397%	420	-15.014%
2019-10-21	10.1500	10.1500	9.8800	9.9169	-2.489%	4,115	-12.977%
2019-10-18	10.3000	10.3000	10.1700	10.1700	-1.262%	852	-15.143%
2019-10-17	10.9099	10.9099	10.2500	10.3000	-5.069%	3,178	-16.214%
2019-10-15	10.8817	10.8817	10.8500	10.8500	-0.065%	418	-20.461%
2019-10-14	10.8571	10.8571	10.8571	10.8571	-0.530%	608	-20.513%
2019-10-11	10.9150	10.9150	10.9150	10.9150	+2.972%	186	-20.934%
2019-10-09	10.6000	10.6000	10.6000	10.6000	+0.952%	166	-18.585%
2019-10-08	10.4000	10.5000	10.4000	10.5000	+3.142%	489	-17.810%
2019-10-07	10.1000	10.1801	10.1000	10.1801	-2.114%	763	-15.227%
2019-10-04	10.8600	10.8600	10.1000	10.4000	-5.023%	4,587	-17.019%
2019-10-03	11.4000	11.4000	10.9100	10.9500	-3.767%	1,531	-21.187%
2019-10-02	13.3300	13.3300	10.9000	11.3786	-23.118%	11,017	-24.156%
2019-10-01	15.0600	15.0600	14.8000	14.8000	-1.726%	347	-41.689%
2019-09-27	15.0600	15.0600	15.0600	15.0600	+0.400%	214	-42.696%
2019-09-25	15.0000	15.0000	15.0000	15.0000	+2.529%	289	-42.467%
2019-09-23	14.6300	14.6300	14.6300	14.6300	-0.476%	291	-41.012%
2019-09-20	15.2425	15.2425	14.7000	14.7000	-3.289%	949	-41.293%
2019-09-19	15.9700	15.9700	15.2000	15.2000	-0.458%	1,304	-43.224%
2019-09-17	15.2700	15.2700	15.2700	15.2700	-6.947%	750	-43.484%
2019-09-16	16.4100	16.4100	16.4100	16.4100	+5.058%	254	-47.410%
2019-09-13	15.6200	15.6200	15.6200	15.6200	+6.694%	200	-44.750%
2019-09-11	14.6400	14.6400	14.6400	14.6400	+0.274%	220	-41.052%
2019-09-06	14.9274	14.9663	14.6000	14.6000	-3.161%	524	-40.890%
2019-09-03	15.0000	15.5800	14.9000	15.0765	-1.241%	4,212	-42.759%
2019-08-29	15.1730	15.6900	15.1730	15.2660	+0.454%	2,432	-43.469%
2019-08-28	15.1970	15.1970	15.1970	15.1970	-0.348%	378	-43.212%
2019-08-27	15.3500	15.6650	15.2500	15.2500	-1.613%	802	-43.410%
2019-08-22	15.5000	15.5000	15.5000	15.5000	-1.587%	324	-44.323%
2019-08-16	15.7500	15.7500	15.7500	15.7500	0.000%	209	-45.206%
2019-08-15	15.2500	15.9800	15.2500	15.7500	+2.539%	3,063	-45.206%
2019-08-14	16.0000	16.2200	15.3100	15.3600	-6.247%	4,131	-43.815%
2019-08-13	16.5000	16.5000	16.0100	16.3835	+0.965%	1,680	-47.325%
2019-08-12	15.8000	16.2269	15.8000	16.2269	+6.058%	750	-46.817%
2019-08-09	15.3000	15.3000	15.3000	15.3000	+0.328%	304	-43.595%
2019-08-02	15.2500	15.2500	15.2500	15.2500	0.000%	1,021	-43.410%
2019-08-01	15.3200	15.3200	15.2500	15.2500	+0.066%	2,201	-43.410%
2019-07-31	15.6847	15.6847	15.2400	15.2400	-2.308%	495	-43.373%
2019-07-22	15.6000	15.6000	15.6000	15.6000	-0.984%	273	-44.679%
2019-07-19	15.7000	15.7550	15.7000	15.7550	+0.032%	617	-45.224%
2019-07-16	15.7400	15.7500	15.7400	15.7500	+0.962%	781	-45.206%
2019-07-15	15.6000	15.6000	15.6000	15.6000	0.000%	512	-44.679%
2019-07-12	15.6000	15.6000	15.6000	15.6000	-2.561%	107	-44.679%
2019-07-11	15.6000	16.0100	15.6000	16.0100	+1.586%	2,731	-46.096%
2019-07-10	15.7600	15.7600	15.7500	15.7600	-1.438%	936	-45.241%
2019-07-08	15.9900	15.9900	15.9900	15.9900	+1.718%	598	-46.029%
2019-07-05	16.0000	16.0000	15.7200	15.7200	+1.419%	869	-45.102%
2019-07-03	16.2000	16.2000	15.5000	15.5000	-5.083%	3,579	-44.323%
2019-07-01	16.9200	16.9538	16.0000	16.3300	+2.062%	2,894	-47.152%
2019-06-28	15.2600	16.0000	15.2600	16.0000	-0.942%	1,125	-46.063%
2019-06-26	16.1244	16.1521	16.1244	16.1521	-0.602%	759	-46.570%
2019-06-24	16.4500	16.4500	16.2500	16.2500	-1.455%	442	-46.892%
2019-06-19	16.6500	16.7625	16.4900	16.4900	-1.257%	1,246	-47.665%
2019-06-18	16.9720	16.9720	16.7000	16.7000	0.000%	1,122	-48.323%
2019-06-12	17.0100	17.0100	16.7000	16.7000	-1.765%	1,199	-48.323%
2019-06-11	17.0000	17.0000	17.0000	17.0000	-1.646%	954	-49.235%
2019-06-10	17.6097	17.6097	17.2000	17.2845	+2.823%	484	-50.071%
2019-06-06	17.0000	17.0000	16.6500	16.8100	-1.118%	1,603	-48.662%
2019-06-04	16.9100	17.0000	16.9100	17.0000	+2.286%	663	-49.235%
2019-06-03	16.8600	16.8800	16.3600	16.6200	+0.666%	4,689	-48.075%
2019-05-31	16.4000	16.5100	16.2500	16.5100	-5.060%	1,672	-47.729%
2019-05-29	17.6046	17.6115	17.3900	17.3900	-3.120%	812	-50.374%
2019-05-28	18.0000	18.0400	17.5800	17.9500	+1.700%	1,692	-51.922%
2019-05-24	18.1100	18.1100	17.6500	17.6500	-4.491%	3,757	-51.105%
2019-05-22	18.1827	18.4800	18.1827	18.4800	-0.645%	900	-53.301%
2019-05-21	18.7000	18.7000	18.5101	18.6000	-0.482%	1,779	-53.602%
2019-05-20	18.5164	19.0995	18.5164	18.6900	+1.576%	2,081	-53.826%
2019-05-17	18.7600	18.7600	18.4000	18.4000	-1.413%	1,348	-53.098%
2019-05-16	18.6637	18.6637	18.6637	18.6637	+2.548%	622	-53.761%
2019-05-15	18.2910	18.5030	18.2000	18.2000	-1.087%	8,975	-52.582%
2019-05-14	18.3115	18.4000	18.3115	18.4000	+0.136%	1,409	-53.098%
2019-05-13	18.3700	18.3750	18.3092	18.3750	-0.136%	600	-53.034%
2019-05-10	18.1800	18.4000	18.1800	18.4000	-0.587%	6,416	-53.098%
2019-05-09	18.4897	18.6200	18.2600	18.5087	-0.491%	2,846	-53.373%
2019-05-08	18.6000	18.6000	18.6000	18.6000	-0.375%	426	-53.602%
2019-05-03	18.3500	19.2300	18.3500	18.6700	+1.744%	2,208	-53.776%
2019-05-01	18.8315	18.8315	18.3500	18.3500	-0.774%	1,160	-52.970%
2019-04-30	18.4880	18.6000	18.4880	18.4931	+0.206%	1,400	-53.334%
2019-04-29	18.4550	18.4550	18.4550	18.4550	-4.130%	100	-53.238%
2019-04-25	18.3500	19.2800	18.3500	19.2500	+4.054%	7,171	-55.169%
2019-04-24	18.5000	18.5000	18.5000	18.5000	-0.484%	1,971	-53.351%
2019-04-22	18.6000	18.8000	18.5900	18.5900	+0.472%	982	-53.577%
2019-04-17	18.6027	18.6027	18.5027	18.5027	-1.108%	753	-53.358%
2019-04-16	18.6000	18.9000	18.6000	18.7100	-0.160%	1,090	-53.875%
2019-04-15	18.7400	18.7400	18.7400	18.7400	-1.368%	417	-53.949%
2019-04-12	19.0000	19.0000	19.0000	19.0000	+1.333%	490	-54.579%
2019-04-11	18.9700	19.0000	18.6000	18.7500	+0.806%	6,973	-53.973%
2019-04-09	18.6000	18.6100	18.6000	18.6000	0.000%	2,257	-53.602%
2019-04-08	18.6143	18.6250	18.6000	18.6000	-0.099%	2,342	-53.602%
2019-04-05	18.6185	18.6185	18.6185	18.6185	-0.436%	465	-53.648%
2019-04-03	18.6700	18.7000	18.6700	18.7000	+0.850%	801	-53.850%
2019-04-02	18.5400	18.5424	18.5400	18.5424	+0.175%	296	-53.458%
2019-04-01	19.0500	19.0500	18.5000	18.5100	-4.207%	3,806	-53.377%
2019-03-29	18.7000	19.3230	18.7000	19.3230	+3.609%	1,704	-55.338%
2019-03-28	18.8047	19.0119	18.6500	18.6500	0.000%	3,891	-53.727%
2019-03-27	18.6500	18.6500	18.6500	18.6500	-2.100%	215	-53.727%
2019-03-26	19.0500	19.0500	19.0500	19.0500	-1.804%	200	-54.698%
2019-03-25	19.4000	19.4000	19.4000	19.4000	+3.467%	327	-55.515%
2019-03-22	18.7500	19.1665	18.7500	18.7500	-0.776%	3,748	-53.973%
2019-03-21	19.0000	19.2381	18.7950	18.8966	-0.544%	3,691	-54.330%
2019-03-18	19.0000	19.0500	19.0000	19.0000	0.000%	2,740	-54.579%
2019-03-12	18.7500	19.2524	18.7500	19.0000	+0.636%	2,679	-54.579%
2019-03-08	18.8593	18.8800	18.8593	18.8800	+0.693%	1,790	-54.290%
2019-03-07	18.7500	18.7500	18.7500	18.7500	0.000%	265	-53.973%
2019-03-06	18.9600	19.1600	18.7500	18.7500	-3.563%	3,654	-53.973%
2019-03-05	19.4427	19.4427	19.4427	19.4427	+2.871%	187	-55.613%
2019-03-04	19.5100	19.5100	18.7500	18.9000	-1.818%	2,297	-54.339%
2019-02-28	19.4000	19.4000	19.2400	19.2500	+0.661%	2,255	-55.169%
2019-02-27	19.1500	19.3500	19.0800	19.1236	-0.773%	2,344	-54.873%
2019-02-26	19.9000	19.9000	19.0500	19.2725	-3.495%	6,890	-55.221%
2019-02-25	19.6000	19.9704	19.2720	19.9704	+1.218%	2,588	-56.786%
2019-02-22	19.5100	20.3185	19.5070	19.7300	-1.498%	7,026	-56.260%
2019-02-21	20.1000	21.0950	19.5700	20.0300	+3.729%	3,121	-56.915%
2019-02-20	20.8600	21.4900	19.3100	19.3100	-6.489%	5,282	-55.308%
2019-02-19	20.1500	21.3060	20.1500	20.6500	+1.225%	14,268	-58.208%
2019-02-15	20.0700	20.4000	20.0700	20.4000	-1.460%	1,395	-57.696%
2019-02-14	20.9500	20.9800	20.6000	20.7023	-0.260%	1,458	-58.314%
2019-02-13	20.6025	20.9390	20.6025	20.7563	-0.539%	2,922	-58.422%
2019-02-12	20.9580	21.4500	20.0253	20.8687	+0.371%	10,347	-58.646%
2019-02-11	20.3100	20.7916	19.9900	20.7916	-3.250%	2,320	-58.493%
2019-02-08	21.1400	22.2750	21.1400	21.4900	+2.382%	1,018	-59.842%
2019-02-07	20.7800	23.7121	20.0799	20.9900	+0.479%	14,105	-58.885%
2019-02-06	20.5897	21.0000	19.7142	20.8900	+2.152%	4,081	-58.688%
2019-02-05	21.9000	22.2595	20.4500	20.4500	-8.909%	6,298	-57.800%
2019-02-04	19.3889	24.9200	19.0125	22.4500	+18.158%	29,423	-61.559%
2019-02-01	19.0000	19.9500	18.7500	19.0000	+27.431%	26,176	-54.579%
2019-01-31	14.9100	14.9100	14.9100	14.9100	+0.067%	653	-42.119%
2019-01-29	15.0000	15.0300	14.7200	14.9000	+2.759%	1,641	-42.081%
2019-01-28	14.5000	14.5000	14.5000	14.5000	+0.291%	1,364	-40.483%
2019-01-25	14.2400	14.4579	14.2400	14.4579	+1.034%	2,240	-40.309%
2019-01-24	14.0000	14.4100	14.0000	14.3100	+2.009%	1,598	-39.693%
2019-01-23	14.4500	15.0000	14.0000	14.0282	-2.919%	2,868	-38.481%
2019-01-22	14.8506	14.8506	14.4400	14.4500	-2.348%	835	-40.277%
2019-01-18	13.2054	14.7975	13.2054	14.7975	+10.351%	1,751	-41.679%
2019-01-17	11.5400	13.5000	11.5400	13.4095	+29.560%	10,591	-35.643%
2019-01-16	10.3500	10.3500	10.3500	10.3500	+0.291%	611	-16.618%
2019-01-15	11.5000	11.5000	10.0800	10.3200	-9.528%	4,157	-16.376%
2019-01-11	11.6349	11.6349	11.4068	11.4068	+1.738%	1,131	-24.343%
2019-01-10	11.5000	11.5000	11.0000	11.2119	-3.346%	1,365	-23.028%
2019-01-09	11.5000	11.6000	11.5000	11.6000	+2.505%	907	-25.603%
2019-01-08	11.4450	11.4450	11.3063	11.3165	+1.039%	1,615	-23.740%
2019-01-07	11.0100	11.2001	11.0100	11.2001	+2.848%	799	-22.947%
2019-01-04	10.2900	11.0099	10.2900	10.8900	+0.092%	1,502	-20.753%
2019-01-03	11.0000	11.0001	10.8800	10.8800	-1.270%	632	-20.680%
2019-01-02	11.0200	11.0350	10.8400	11.0200	+1.933%	2,240	-21.688%
2018-12-31	11.4900	11.4900	10.8000	10.8110	-3.559%	4,950	-20.174%
2018-12-28	11.0000	11.3449	11.0000	11.2100	+1.909%	1,926	-23.015%
2018-12-27	11.1100	11.1100	11.0000	11.0000	-0.588%	3,041	-21.545%
2018-12-26	11.0550	11.0651	11.0550	11.0651	-7.482%	754	-22.007%
2018-12-21	11.6603	11.9900	11.6603	11.9600	+7.748%	892	-27.843%
2018-12-20	11.5000	11.5000	11.1000	11.1000	-3.478%	858	-22.252%
2018-12-19	11.7800	11.8740	11.5000	11.5000	0.000%	2,008	-24.957%
2018-12-18	11.7425	11.8500	11.5000	11.5000	-7.258%	1,950	-24.957%
2018-12-17	12.2201	12.4000	12.0000	12.4000	+3.333%	2,552	-30.403%
2018-12-14	12.0000	12.1600	11.7400	12.0000	-0.662%	4,185	-28.083%
2018-12-13	12.2500	12.3305	11.9190	12.0800	-3.360%	1,168	-28.560%
2018-12-12	12.5000	13.4370	12.5000	12.5000	+3.993%	2,047	-30.960%
2018-12-10	12.0100	12.0200	12.0000	12.0200	-0.332%	774	-28.203%
2018-12-07	12.6400	12.6400	12.0600	12.0600	-0.495%	243	-28.441%
2018-12-04	12.1200	12.1200	12.1200	12.1200	0.000%	254	-28.795%
2018-12-03	12.0360	12.1400	12.0360	12.1200	+1.000%	1,140	-28.795%
2018-11-30	12.7700	12.7700	11.6810	12.0000	+6.477%	558	-28.083%
2018-11-29	11.6900	11.8000	11.2700	11.2700	+2.832%	1,310	-23.425%
2018-11-28	10.8001	10.9596	10.8001	10.9596	+3.101%	365	-21.256%
2018-11-20	11.3700	11.4200	10.6300	10.6300	-10.295%	1,195	-18.815%
2018-11-19	10.8500	11.8500	10.5300	11.8500	+0.851%	9,015	-27.173%
2018-11-16	13.0000	13.2500	11.5100	11.7500	-12.704%	4,744	-26.553%
2018-11-15	13.2500	13.4599	13.2500	13.4599	-0.297%	760	-35.884%
2018-11-14	15.0000	15.2000	13.2898	13.5000	-15.377%	4,681	-36.074%
2018-11-13	15.6585	15.9531	15.6585	15.9531	+1.612%	204	-45.904%
2018-11-09	15.7000	15.7000	15.7000	15.7000	-2.066%	124	-45.032%
2018-11-06	16.3543	16.3543	16.0312	16.0312	+0.825%	1,069	-46.167%
2018-11-02	15.9000	15.9000	15.9000	15.9000	-0.126%	232	-45.723%
2018-10-30	15.5900	15.9200	15.5500	15.9200	+1.401%	675	-45.791%
2018-10-29	15.6900	15.8600	15.6900	15.7000	-0.166%	1,671	-45.032%
2018-10-25	16.0000	16.0000	15.7261	15.7261	-1.404%	537	-45.123%
2018-10-24	15.9973	15.9973	15.9200	15.9500	+1.270%	529	-45.893%
2018-10-18	15.7500	15.7500	15.7500	15.7500	-1.563%	257	-45.206%
2018-10-16	16.2199	16.2999	16.0000	16.0000	+1.587%	1,620	-46.063%
2018-10-12	15.7500	15.7500	15.7500	15.7500	-1.192%	1,652	-45.206%
2018-10-09	15.9400	15.9400	15.9400	15.9400	+0.189%	501	-45.859%
2018-10-08	15.9100	15.9100	15.9100	15.9100	+0.696%	374	-45.757%
2018-10-05	16.1520	16.1520	15.8000	15.8000	-0.942%	634	-45.380%
2018-10-04	15.9503	15.9503	15.9503	15.9503	-1.541%	126	-45.894%
2018-10-02	16.2000	16.2000	16.2000	16.2000	-1.220%	584	-46.728%
2018-10-01	15.7200	16.4000	15.7200	16.4000	+0.923%	2,152	-47.378%
2018-09-27	16.4000	16.8500	16.2500	16.2500	-0.915%	5,772	-46.892%
2018-09-24	16.4820	17.2500	16.4000	16.4000	-5.202%	1,568	-47.378%
2018-09-21	16.1500	17.3000	16.1000	17.3000	+5.992%	1,474	-50.116%
2018-09-20	16.7500	17.0249	16.3220	16.3220	-1.675%	3,123	-47.127%
2018-09-19	16.3950	16.6000	16.3950	16.6000	+0.302%	3,799	-48.012%
2018-09-18	16.6050	16.7864	16.5000	16.5500	+2.160%	2,962	-47.855%
2018-09-17	16.6000	16.6000	16.0000	16.2000	+0.147%	4,500	-46.728%
2018-09-14	16.9171	16.9171	16.1700	16.1762	-1.962%	4,316	-46.650%
2018-09-13	16.3500	16.8000	16.0000	16.5000	+3.125%	6,898	-47.697%
2018-09-12	15.7000	16.0000	15.7000	16.0000	+1.587%	1,937	-46.063%
2018-09-11	16.0500	16.0500	15.7500	15.7500	-3.670%	615	-45.206%
2018-09-06	16.2500	16.3500	16.2500	16.3500	-1.289%	1,138	-47.217%
2018-09-05	16.5500	16.6689	16.2500	16.5635	-0.814%	3,097	-47.897%
2018-09-04	16.6935	16.8500	16.5500	16.6995	-1.768%	2,737	-48.322%
2018-08-31	17.0000	17.0000	16.6000	17.0000	-1.646%	6,907	-49.235%
2018-08-30	17.5000	17.8572	17.2500	17.2845	+1.257%	18,972	-50.071%
2018-08-29	15.5000	17.8575	15.5000	17.0700	+8.726%	47,768	-49.443%
2018-08-28	16.4250	16.5000	15.7000	15.7000	-5.988%	4,224	-45.032%
2018-08-27	16.3000	16.7500	16.0500	16.7000	+3.598%	5,734	-48.323%
2018-08-24	15.9144	16.2000	15.8700	16.1200	-0.494%	3,205	-46.464%
2018-08-23	16.5200	16.8000	16.2000	16.2000	+1.250%	3,599	-46.728%
2018-08-22	15.8732	16.2000	15.8732	16.0000	-0.929%	3,455	-46.063%
2018-08-21	16.5000	16.5000	16.1500	16.1500	-0.920%	1,458	-46.563%
2018-08-20	17.1500	17.2860	16.3000	16.3000	-4.956%	4,371	-47.055%
2018-08-17	16.8338	17.1500	16.4000	17.1500	+2.388%	3,470	-49.679%
2018-08-16	17.0100	17.0100	16.3830	16.7500	-1.091%	3,480	-48.478%
2018-08-15	16.9500	17.1400	16.7000	16.9348	+4.266%	4,553	-49.040%
2018-08-14	16.0000	16.2419	15.5000	16.2419	+2.749%	2,999	-46.866%
2018-08-13	15.5000	16.6494	15.5000	15.8073	-3.023%	10,364	-45.405%
2018-08-10	16.0670	16.4000	15.8453	16.3000	-0.610%	5,092	-47.055%
2018-08-09	16.5000	16.7350	16.4000	16.4000	+0.613%	5,980	-47.378%
2018-08-08	15.8756	16.3500	15.8100	16.3000	-1.511%	5,414	-47.055%
2018-08-07	16.7441	16.8200	16.5500	16.5500	+1.643%	5,486	-47.855%
2018-08-06	16.0000	16.4500	15.5000	16.2825	+0.509%	5,899	-46.998%
2018-08-03	16.6880	16.9500	16.0003	16.2000	-0.613%	3,192	-46.728%
2018-08-02	15.8840	16.3000	15.8840	16.3000	+0.332%	3,805	-47.055%
2018-07-30	16.5000	16.5000	16.2460	16.2460	+1.690%	1,047	-46.879%
2018-07-27	15.9760	15.9760	15.9760	15.9760	-0.770%	437	-45.981%
2018-07-26	16.1500	16.1500	16.1000	16.1000	-0.310%	2,452	-46.398%
2018-07-25	15.8500	16.1500	15.8500	16.1500	-3.003%	502	-46.563%
2018-07-24	16.6000	16.6500	16.6000	16.6500	-1.114%	557	-48.168%
2018-07-23	16.6500	16.8376	16.6500	16.8376	-0.663%	1,493	-48.746%
2018-07-20	16.9500	16.9500	16.9500	16.9500	-1.739%	273	-49.086%
2018-07-19	17.1893	17.3000	17.1893	17.2500	+2.041%	2,682	-49.971%
2018-07-18	17.0500	17.0500	16.9050	16.9050	+0.625%	2,120	-48.950%
2018-07-17	16.5000	16.9700	16.5000	16.8000	+2.439%	890	-48.631%
2018-07-16	16.1500	16.4000	16.1000	16.4000	+0.925%	1,102	-47.378%
2018-07-13	16.4000	16.4000	16.2497	16.2497	-0.916%	204	-46.891%
2018-07-12	16.6442	16.6442	16.4000	16.4000	0.000%	3,302	-47.378%
2018-07-05	16.1228	16.4000	16.0637	16.4000	+1.863%	1,771	-47.378%
2018-06-29	16.1500	16.1500	16.1000	16.1000	-0.310%	768	-46.398%
2018-06-27	16.4500	16.6500	16.1500	16.1500	-1.404%	1,005	-46.563%
2018-06-26	16.3000	16.4000	16.3000	16.3800	+0.800%	980	-47.314%
2018-06-22	16.2500	16.2500	16.2500	16.2500	-0.307%	163	-46.892%
2018-06-20	16.3500	16.3500	16.3000	16.3000	-2.395%	412	-47.055%
2018-06-18	16.5000	16.7000	16.5000	16.7000	+2.141%	2,103	-48.323%

.dark-mode .z1XPHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1XPHJ{ color: #333333; background-color: white; border: 2px solid #333333; }CUOContinental Materials Corp.stock NYSEAMERICAN

CUO
Continental Materials Corp.
stock NYSEAMERICAN