Arca Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	193.11	193.58	191.53	193.48	-	-0.29%	14,951
Aug 11, 2026	195.56	196.41	193.48	194.04	194.04	-0.81%	1,275,671
Aug 10, 2026	197.87	197.87	195.09	195.62	195.62	-0.91%	638,036
Aug 7, 2026	194.63	198.20	193.01	197.42	197.42	1.42%	1,794,899
Aug 6, 2026	193.79	195.49	192.70	194.66	194.66	0.68%	2,260,898
Aug 5, 2026	194.25	195.45	191.27	193.35	193.35	-0.48%	2,570,713
Aug 4, 2026	194.00	196.58	192.50	194.29	194.29	0.60%	1,797,319
Aug 3, 2026	197.46	197.51	194.18	195.63	193.12	-1.43%	1,713,090
Jul 31, 2026	202.00	202.00	195.67	198.46	195.92	-0.36%	3,769,391
Jul 30, 2026	196.24	199.94	196.24	199.18	196.63	0.53%	1,768,153
Jul 29, 2026	197.71	198.47	193.72	198.13	195.59	0.22%	2,307,318
Jul 28, 2026	199.00	203.48	196.63	197.70	195.17	-0.80%	2,388,012
Jul 27, 2026	198.80	199.84	194.27	199.30	196.75	0.11%	2,085,764
Jul 24, 2026	196.65	200.33	195.80	199.09	196.54	1.37%	778,024
Jul 23, 2026	203.74	203.74	195.50	196.39	193.87	-4.45%	2,712,809
Jul 22, 2026	204.26	209.35	204.26	205.54	202.91	0.84%	2,055,093
Jul 21, 2026	201.50	204.51	200.85	203.83	201.22	1.08%	1,615,792
Jul 20, 2026	201.00	203.50	199.92	201.66	199.08	0.60%	1,942,007
Jul 17, 2026	196.45	200.82	196.39	200.45	197.88	2.27%	2,465,653
Jul 16, 2026	197.32	197.32	195.20	196.01	193.50	-0.11%	2,309,528
Jul 15, 2026	197.87	199.90	195.11	196.22	193.71	-0.60%	4,384,485
Jul 14, 2026	198.89	199.82	196.83	197.40	194.87	-0.26%	2,835,816
Jul 13, 2026	198.01	200.30	196.22	197.91	195.37	-0.16%	3,272,939
Jul 10, 2026	202.10	202.10	197.89	198.23	195.69	-1.91%	3,697,019
Jul 9, 2026	205.72	206.36	201.31	202.08	199.49	-1.82%	3,396,674
Jul 8, 2026	207.20	208.66	204.02	205.83	203.19	-1.16%	4,910,111
Jul 7, 2026	205.51	209.97	205.25	208.25	205.58	1.30%	1,678,690
Jul 6, 2026	205.81	208.88	205.31	205.57	202.94	-0.62%	1,850,419
Jul 3, 2026	207.58	209.99	205.51	206.85	204.20	-0.85%	150,836
Jul 2, 2026	205.30	211.86	205.30	208.63	205.96	0.02%	1,340,833
Jul 1, 2026	208.40	210.32	205.25	208.58	205.91	-0.48%	2,211,952
Jun 30, 2026	211.21	213.97	208.84	209.58	206.90	-0.60%	2,442,349
Jun 29, 2026	210.10	211.91	208.22	210.84	208.14	-0.31%	972,601
Jun 26, 2026	211.26	211.98	209.88	211.49	208.78	0.07%	1,220,073
Jun 25, 2026	211.73	212.49	208.03	211.35	208.64	0.32%	992,071
Jun 24, 2026	212.49	213.91	209.05	210.68	207.98	0.35%	1,773,283
Jun 23, 2026	207.76	211.82	206.05	209.95	207.26	1.56%	1,923,857
Jun 22, 2026	209.36	209.43	206.25	206.73	204.08	-1.02%	877,117
Jun 19, 2026	210.80	211.57	208.15	208.87	206.19	-0.75%	2,962,681
Jun 18, 2026	216.20	216.20	209.78	210.45	207.75	-1.85%	2,399,463
Jun 17, 2026	215.86	215.86	212.02	214.42	211.67	-0.17%	1,128,219
Jun 16, 2026	210.01	216.12	210.01	214.79	212.04	1.12%	1,729,532
Jun 15, 2026	213.00	214.50	208.75	212.42	209.70	1.34%	2,251,576
Jun 12, 2026	210.10	213.53	208.35	209.61	206.92	-0.06%	1,384,091
Jun 11, 2026	209.48	211.94	207.04	209.74	207.05	0.13%	1,701,178
Jun 10, 2026	211.00	215.09	209.22	209.47	206.79	-0.90%	1,483,122
Jun 9, 2026	216.70	218.58	209.85	211.38	208.67	-1.67%	1,775,344
Jun 8, 2026	217.89	219.49	213.13	214.96	212.21	-0.30%	1,172,999
Jun 5, 2026	217.75	219.96	210.82	215.61	212.85	-1.02%	1,398,531
Jun 4, 2026	219.43	221.21	217.29	217.84	215.05	-1.22%	1,314,385