Arca Continental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	223.15	223.95	219.37	220.96	220.96	-0.54%	492,598
May 21, 2026	220.80	223.70	219.40	222.15	222.15	0.83%	1,107,159
May 20, 2026	216.20	221.67	216.20	220.32	220.32	0.66%	841,048
May 19, 2026	218.36	222.00	216.82	218.87	218.87	-0.27%	1,749,141
May 18, 2026	215.30	220.97	215.12	219.47	219.47	1.42%	1,389,243
May 15, 2026	220.60	220.60	214.95	216.39	216.39	0.53%	1,224,967
May 14, 2026	218.49	221.96	213.00	215.24	215.24	-1.20%	862,517
May 13, 2026	216.87	220.12	215.56	217.85	217.85	1.16%	1,230,543
May 12, 2026	219.93	220.31	213.76	215.36	215.36	-1.76%	1,314,042
May 11, 2026	223.95	224.49	218.02	219.22	219.22	-0.98%	1,098,432
May 8, 2026	219.78	223.80	219.03	221.39	221.39	1.29%	3,530,942
May 7, 2026	219.21	219.50	217.05	218.57	218.57	0.21%	2,322,709
May 6, 2026	214.49	218.83	213.52	218.12	218.12	1.79%	2,580,117
May 5, 2026	212.90	216.35	207.06	214.28	214.28	2.50%	3,141,354
May 4, 2026	209.00	213.00	206.39	209.05	209.05	-0.39%	665,932
Apr 30, 2026	208.21	211.44	206.70	209.87	209.87	1.12%	1,937,781
Apr 29, 2026	211.79	213.19	207.20	207.55	207.55	-2.16%	3,452,322
Apr 28, 2026	215.01	219.48	211.03	212.13	212.13	-1.84%	4,275,792
Apr 27, 2026	217.39	219.12	214.43	216.10	216.10	-1.09%	3,450,861
Apr 24, 2026	213.04	218.90	212.36	218.48	218.48	2.55%	1,639,662
Apr 23, 2026	202.00	214.00	202.00	213.04	213.04	3.91%	1,455,244
Apr 22, 2026	203.30	205.54	202.13	205.02	205.02	1.35%	1,826,713
Apr 21, 2026	208.97	208.98	201.65	202.29	202.29	-2.77%	1,237,989
Apr 20, 2026	204.20	208.50	202.47	208.06	208.06	2.05%	1,193,120
Apr 17, 2026	204.55	205.29	201.64	203.88	203.88	-0.23%	1,332,467
Apr 16, 2026	206.75	206.76	201.60	204.34	204.34	-0.68%	971,994
Apr 15, 2026	208.15	209.69	204.13	205.73	205.73	-1.01%	1,747,299
Apr 14, 2026	213.90	213.90	206.67	207.82	207.82	-2.16%	1,458,331
Apr 13, 2026	214.80	214.80	210.10	212.40	212.40	-0.76%	1,083,325
Apr 10, 2026	213.40	214.54	212.31	214.03	214.03	0.62%	3,576,796
Apr 9, 2026	208.24	213.16	208.24	212.72	212.72	1.13%	2,117,486
Apr 8, 2026	206.00	211.91	205.16	210.34	210.34	2.53%	1,156,945
Apr 7, 2026	206.77	206.77	203.01	205.15	205.15	0.39%	768,658
Apr 6, 2026	212.00	212.00	207.64	208.63	204.35	-0.42%	613,873
Apr 1, 2026	205.50	210.00	205.50	209.50	205.20	1.34%	1,241,325
Mar 31, 2026	203.94	209.90	203.93	206.72	202.48	0.85%	1,526,601
Mar 30, 2026	200.92	207.39	199.91	204.97	200.76	2.02%	890,120
Mar 27, 2026	199.83	202.91	198.79	200.92	196.80	0.52%	932,183
Mar 26, 2026	201.74	203.23	199.20	199.88	195.78	-0.54%	1,040,156
Mar 25, 2026	196.00	201.88	194.37	200.97	196.85	3.36%	1,096,704
Mar 24, 2026	190.42	196.16	189.55	194.44	190.45	2.11%	1,849,272
Mar 23, 2026	192.49	193.11	190.06	190.42	186.51	-1.02%	485,899
Mar 20, 2026	196.72	197.63	190.10	192.38	188.43	-2.37%	3,435,211
Mar 19, 2026	198.79	199.69	195.91	197.05	193.01	-0.91%	860,432
Mar 18, 2026	197.80	200.38	197.80	198.85	194.77	0.31%	809,538
Mar 17, 2026	198.90	201.77	196.58	198.23	194.16	0.60%	1,197,569
Mar 13, 2026	198.44	201.63	196.71	197.04	193.00	-0.87%	529,611
Mar 12, 2026	205.06	205.06	197.53	198.77	194.69	-2.58%	1,201,259
Mar 11, 2026	200.11	204.47	199.09	204.04	199.85	2.47%	1,176,807
Mar 10, 2026	202.47	204.59	198.02	199.12	195.03	-2.15%	1,271,538