Continental Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	64.04	66.50	64.04	66.50	66.50	-1.35%	140
May 27, 2026	67.42	67.42	67.39	67.41	67.41	4.98%	195
May 26, 2026	64.21	64.21	58.22	64.21	64.21	4.99%	247
May 25, 2026	58.00	61.16	56.00	61.16	61.16	5.00%	765
May 19, 2026	58.25	58.25	58.25	58.25	58.25	-4.94%	110
May 14, 2026	61.30	61.30	61.28	61.28	61.28	-4.99%	101
May 11, 2026	61.75	68.23	61.75	64.50	64.50	-0.75%	233
May 8, 2026	64.99	64.99	64.99	64.99	64.99	4.99%	222
May 7, 2026	61.91	61.91	61.90	61.90	61.90	2.48%	207
Apr 29, 2026	66.68	66.68	60.35	60.40	60.40	-4.91%	103
Apr 28, 2026	63.52	63.52	63.52	63.52	63.52	-	17
Apr 27, 2026	60.50	63.52	60.50	63.52	63.52	4.99%	430
Apr 24, 2026	60.50	60.50	60.50	60.50	60.50	-	1
Apr 23, 2026	60.50	60.50	60.50	60.50	60.50	-0.33%	50
Apr 21, 2026	60.65	60.70	60.65	60.70	60.70	0.08%	159
Apr 20, 2026	60.65	60.65	60.65	60.65	60.65	-	4
Apr 17, 2026	60.65	60.65	60.65	60.65	60.65	-	56
Apr 10, 2026	56.89	60.95	56.89	60.65	60.65	4.48%	365
Apr 8, 2026	61.42	61.42	58.00	58.05	58.05	-0.77%	468
Apr 7, 2026	58.50	58.50	58.50	58.50	58.50	-4.89%	1
Apr 2, 2026	58.00	63.52	57.48	61.51	61.51	1.67%	176
Apr 1, 2026	60.50	60.50	60.50	60.50	60.50	-0.20%	200
Mar 25, 2026	63.43	63.43	60.56	60.62	60.62	-4.89%	300
Mar 20, 2026	63.74	63.74	63.74	63.74	63.74	-	18
Mar 19, 2026	63.74	63.74	63.74	63.74	63.74	-4.99%	10
Mar 18, 2026	67.09	67.09	67.09	67.09	67.09	-	15
Mar 17, 2026	61.00	67.09	61.00	67.09	67.09	4.99%	360
Mar 11, 2026	63.90	63.90	63.70	63.90	63.90	-	473
Mar 10, 2026	63.89	64.50	63.89	63.90	63.90	-4.98%	257
Mar 9, 2026	67.25	67.25	67.25	67.25	67.25	-4.95%	100
Mar 2, 2026	70.75	70.75	70.75	70.75	70.75	-5.00%	1
Feb 24, 2026	74.47	74.47	74.47	74.47	74.47	-4.99%	30
Feb 18, 2026	78.40	78.40	78.38	78.38	78.38	-4.99%	22
Feb 11, 2026	84.26	84.26	82.50	82.50	82.50	-3.08%	3
Jan 29, 2026	85.12	85.12	85.12	85.12	85.12	1.00%	1
Jan 28, 2026	84.28	84.28	84.28	84.28	84.28	5.00%	12
Jan 27, 2026	87.08	87.08	78.80	80.27	80.27	-3.22%	317