Continental Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.09	18.96	15.75	18.84	18.84	19.24%	744,154
Aug 20, 2026	15.25	15.89	15.25	15.80	15.80	3.54%	71,289
Aug 19, 2026	15.80	15.80	14.85	15.26	15.26	-0.33%	44,824
Aug 18, 2026	14.75	15.60	14.72	15.31	15.31	1.53%	75,744
Aug 17, 2026	15.68	15.68	14.90	15.08	15.08	1.34%	95,691
Aug 14, 2026	13.80	15.00	13.57	14.88	14.88	10.22%	339,672
Aug 13, 2026	12.15	14.00	12.15	13.50	13.50	8.26%	248,535
Aug 12, 2026	12.00	12.85	11.22	12.47	12.47	6.04%	103,112
Aug 11, 2026	11.95	12.24	10.86	11.76	11.76	0.43%	198,033
Aug 10, 2026	11.47	11.94	11.46	11.71	11.71	-	254,830
Aug 7, 2026	12.00	12.05	11.61	11.71	11.71	-2.25%	57,039
Aug 6, 2026	11.91	12.39	11.80	11.98	11.98	0.59%	24,712
Aug 5, 2026	11.85	12.45	11.85	11.91	11.91	-0.75%	2,608
Aug 4, 2026	12.28	12.28	11.80	12.00	12.00	-1.07%	62,730
Aug 3, 2026	12.32	12.80	12.10	12.13	12.13	-1.46%	35,778
Jul 31, 2026	12.78	12.90	12.18	12.31	12.31	-5.16%	78,293
Jul 30, 2026	13.10	13.59	12.76	12.98	12.98	2.04%	9,102
Jul 29, 2026	13.00	13.19	12.65	12.72	12.72	0.71%	11,926
Jul 28, 2026	12.47	13.40	12.47	12.63	12.63	-1.71%	10,877
Jul 27, 2026	12.60	14.08	12.60	12.85	12.85	-1.53%	25,323
Jul 24, 2026	13.48	13.60	12.66	13.05	13.05	-4.19%	50,067
Jul 23, 2026	13.32	13.80	12.51	13.62	13.62	0.89%	17,073
Jul 22, 2026	13.80	13.80	12.01	13.50	13.50	-1.96%	138,539
Jul 21, 2026	12.81	14.39	12.74	13.77	13.77	7.58%	202,921
Jul 20, 2026	11.83	12.90	11.54	12.80	12.80	9.31%	83,011
Jul 17, 2026	11.89	12.00	11.11	11.71	11.71	0.77%	46,425
Jul 16, 2026	12.79	12.79	11.41	11.62	11.62	-5.07%	187,832
Jul 15, 2026	12.90	12.99	12.20	12.24	12.24	-1.53%	59,574
Jul 14, 2026	13.19	13.19	12.36	12.43	12.43	-3.87%	68,945
Jul 13, 2026	13.54	13.54	12.50	12.93	12.93	-4.51%	17,416
Jul 10, 2026	12.23	14.35	12.23	13.54	13.54	10.08%	34,105
Jul 9, 2026	12.69	12.69	12.06	12.30	12.30	-0.73%	17,727
Jul 8, 2026	13.00	13.00	12.32	12.39	12.39	-2.36%	40,737
Jul 7, 2026	13.26	13.26	12.53	12.69	12.69	-0.39%	21,079
Jul 6, 2026	13.27	14.00	12.60	12.74	12.74	-4.07%	83,397
Jul 3, 2026	13.89	13.89	13.25	13.28	13.28	-0.15%	18,580
Jul 2, 2026	13.66	13.66	13.25	13.30	13.30	-1.70%	12,074
Jul 1, 2026	14.00	14.00	13.29	13.53	13.53	-0.15%	13,179
Jun 30, 2026	13.00	13.72	13.00	13.55	13.55	0.52%	1,994
Jun 29, 2026	12.90	13.78	12.90	13.48	13.48	2.12%	15,904
Jun 25, 2026	13.51	13.90	13.02	13.20	13.20	-5.71%	9,487
Jun 24, 2026	13.25	14.00	13.25	14.00	14.00	1.08%	10,178
Jun 23, 2026	13.95	13.95	12.61	13.85	13.85	3.28%	30,471
Jun 22, 2026	12.61	13.90	12.10	13.41	13.41	5.26%	35,323
Jun 19, 2026	13.30	13.41	11.80	12.74	12.74	-2.30%	53,179
Jun 18, 2026	13.50	13.50	13.00	13.04	13.04	-0.76%	9,602
Jun 17, 2026	13.80	13.90	12.71	13.14	13.14	-1.57%	15,376
Jun 16, 2026	13.35	13.90	13.10	13.35	13.35	0.45%	6,153
Jun 15, 2026	14.40	14.40	12.41	13.29	13.29	-1.63%	31,214
Jun 12, 2026	13.03	13.98	13.00	13.51	13.51	4.16%	26,963