Continental Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.00	52.00	51.11	51.99	51.99	-1.37%	101
Sep 17, 2026	52.71	52.71	52.71	52.71	52.71	-2.01%	89
Sep 16, 2026	53.79	53.79	53.79	53.79	53.79	0.15%	1
Sep 11, 2026	59.35	59.35	53.71	53.71	53.71	-4.99%	22
Sep 10, 2026	62.47	62.47	56.53	56.53	56.53	-4.99%	10
Sep 9, 2026	59.50	59.50	59.50	59.50	59.50	-	1
Sep 7, 2026	59.90	59.90	59.50	59.50	59.50	-0.67%	24
Sep 4, 2026	54.93	59.90	54.92	59.90	59.90	3.62%	391
Sep 3, 2026	57.81	57.81	57.81	57.81	57.81	-5.00%	971
Sep 2, 2026	64.05	64.05	60.85	60.85	60.85	-5.00%	35
Sep 1, 2026	64.05	64.05	64.00	64.05	64.05	5.00%	46
Aug 31, 2026	61.69	61.69	61.00	61.00	61.00	-1.12%	30
Aug 28, 2026	61.69	61.69	61.69	61.69	61.69	-0.50%	1
Aug 25, 2026	62.00	62.00	62.00	62.00	62.00	1.66%	22
Aug 21, 2026	59.00	61.00	59.00	60.99	60.99	3.37%	348
Aug 19, 2026	56.05	59.00	56.05	59.00	59.00	-	10
Aug 17, 2026	61.20	61.20	59.00	59.00	59.00	-3.12%	100
Aug 12, 2026	55.10	60.90	55.10	60.90	60.90	5.00%	29
Aug 11, 2026	58.00	58.00	58.00	58.00	58.00	-	5
Aug 5, 2026	58.85	58.85	58.00	58.00	58.00	3.48%	40
Aug 4, 2026	59.00	59.00	56.05	56.05	56.05	-5.00%	130
Jul 31, 2026	59.00	59.00	59.00	59.00	59.00	4.63%	1
Jul 29, 2026	56.40	56.40	56.39	56.39	56.39	-4.99%	200
Jul 27, 2026	59.35	59.35	59.35	59.35	59.35	-	177
Jul 24, 2026	59.36	59.36	59.35	59.35	59.35	-4.99%	52
Jul 23, 2026	62.47	62.47	62.47	62.47	62.47	-4.99%	10
Jul 22, 2026	63.17	65.75	63.17	65.75	65.75	-1.11%	21
Jul 21, 2026	60.69	66.50	60.69	66.49	66.49	4.09%	15
Jul 20, 2026	59.31	63.90	59.30	63.88	63.88	2.34%	67
Jul 15, 2026	58.39	62.42	57.02	62.42	62.42	4.00%	205
Jul 13, 2026	60.02	60.02	60.02	60.02	60.02	-4.99%	1
Jul 8, 2026	63.17	63.17	63.17	63.17	63.17	-4.99%	14
Jul 7, 2026	66.49	66.49	66.49	66.49	66.49	4.10%	1
Jul 6, 2026	59.00	63.87	58.90	63.87	63.87	3.02%	498
Jul 3, 2026	61.99	62.00	61.99	62.00	62.00	-4.98%	111
Jul 2, 2026	63.27	65.25	63.27	65.25	65.25	-2.01%	211
Jul 1, 2026	66.59	66.59	66.58	66.59	66.59	4.87%	2
Jun 23, 2026	63.16	63.50	63.16	63.50	63.50	-4.48%	105
Jun 22, 2026	66.98	66.98	66.48	66.48	66.48	2.45%	2
Jun 18, 2026	60.71	64.89	60.71	64.89	64.89	1.74%	12
Jun 16, 2026	69.26	69.26	62.69	63.78	63.78	-3.33%	557
Jun 12, 2026	62.13	67.78	62.13	65.98	65.98	0.89%	268
Jun 11, 2026	62.31	65.40	62.31	65.40	65.40	-0.27%	40
Jun 10, 2026	60.78	65.74	60.78	65.58	65.58	2.52%	400
Jun 9, 2026	64.97	64.97	62.96	63.97	63.97	3.36%	18
Jun 8, 2026	56.63	61.90	56.62	61.89	61.89	3.84%	694
Jun 5, 2026	59.60	59.60	59.60	59.60	59.60	-4.99%	79
Jun 4, 2026	62.80	62.80	62.73	62.73	62.73	-5.00%	300
Jun 3, 2026	66.00	72.22	65.97	66.03	66.03	-4.91%	451
Jun 1, 2026	69.82	69.82	69.00	69.44	69.44	4.42%	868