Continental Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.25	14.50	13.45	13.60	13.60	-1.88%	12,727
May 29, 2026	13.42	13.99	13.42	13.86	13.86	-0.36%	8,057
May 27, 2026	13.71	14.18	13.51	13.91	13.91	1.90%	9,289
May 26, 2026	14.45	14.45	13.60	13.65	13.65	0.07%	28,551
May 25, 2026	13.61	14.66	13.61	13.64	13.64	-1.80%	62,204
May 22, 2026	13.91	15.20	13.66	13.89	13.89	1.54%	11,014
May 21, 2026	14.65	14.65	13.49	13.68	13.68	-2.01%	33,183
May 20, 2026	13.80	13.98	13.67	13.96	13.96	1.90%	9,065
May 19, 2026	14.00	14.49	13.56	13.70	13.70	-0.29%	11,589
May 18, 2026	14.03	14.03	13.50	13.74	13.74	-2.48%	31,263
May 15, 2026	15.90	15.90	14.00	14.09	14.09	1.95%	11,188
May 14, 2026	13.16	14.10	13.16	13.82	13.82	-0.72%	26,915
May 13, 2026	14.69	14.69	13.65	13.92	13.92	-1.76%	16,681
May 12, 2026	14.28	14.47	13.80	14.17	14.17	-0.77%	67,465
May 11, 2026	15.70	16.34	14.03	14.28	14.28	-7.87%	64,987
May 8, 2026	14.53	15.87	14.53	15.50	15.50	3.75%	167,104
May 7, 2026	14.90	15.00	14.01	14.94	14.94	4.55%	92,093
May 6, 2026	14.34	14.50	13.95	14.29	14.29	0.70%	30,086
May 5, 2026	13.85	14.60	13.72	14.19	14.19	2.45%	138,025
May 4, 2026	13.71	14.34	13.71	13.85	13.85	-2.12%	11,843
Apr 30, 2026	14.37	14.37	13.72	14.15	14.15	-0.35%	5,379
Apr 29, 2026	14.39	14.45	13.83	14.20	14.20	0.07%	15,699
Apr 28, 2026	13.86	14.34	13.74	14.19	14.19	1.00%	6,249
Apr 27, 2026	14.51	14.51	13.80	14.05	14.05	-0.78%	15,368
Apr 24, 2026	13.86	14.40	13.85	14.16	14.16	0.93%	10,190
Apr 23, 2026	13.97	14.44	13.70	14.03	14.03	-1.61%	5,751
Apr 22, 2026	14.03	14.48	13.96	14.26	14.26	-0.28%	14,168
Apr 21, 2026	13.65	14.50	13.65	14.30	14.30	0.99%	11,254
Apr 20, 2026	14.05	14.73	14.05	14.16	14.16	-1.32%	4,272
Apr 17, 2026	14.02	14.84	14.02	14.35	14.35	-0.07%	16,668
Apr 16, 2026	14.41	14.97	13.74	14.36	14.36	1.77%	22,579
Apr 15, 2026	14.11	14.65	13.42	14.11	14.11	0.14%	52,530
Apr 13, 2026	14.74	14.74	13.16	14.09	14.09	-2.63%	48,920
Apr 10, 2026	14.74	14.74	13.52	14.47	14.47	0.35%	19,367
Apr 9, 2026	14.32	14.79	14.11	14.42	14.42	0.21%	42,733
Apr 8, 2026	14.80	14.80	14.21	14.39	14.39	3.60%	23,531
Apr 7, 2026	15.00	15.35	13.50	13.89	13.89	-8.26%	122,549
Apr 6, 2026	15.20	15.46	14.70	15.14	15.14	-0.39%	23,098
Apr 2, 2026	15.30	15.30	14.56	15.20	15.20	-0.59%	23,186
Apr 1, 2026	14.75	15.95	14.55	15.29	15.29	3.80%	33,023
Mar 30, 2026	13.79	16.10	13.79	14.73	14.73	6.82%	63,763
Mar 27, 2026	15.30	15.68	13.70	13.79	13.79	-10.51%	109,843
Mar 25, 2026	15.25	16.00	15.05	15.41	15.41	1.12%	21,709
Mar 24, 2026	15.20	15.98	15.20	15.24	15.24	-0.59%	2,894
Mar 23, 2026	16.25	16.25	15.02	15.33	15.33	-4.13%	37,806
Mar 20, 2026	15.36	16.20	15.36	15.99	15.99	2.04%	45,820
Mar 19, 2026	15.99	16.24	15.18	15.67	15.67	-2.00%	7,189
Mar 18, 2026	15.45	16.40	15.45	15.99	15.99	1.46%	22,526
Mar 17, 2026	16.05	16.50	15.56	15.76	15.76	-6.80%	23,505
Mar 16, 2026	15.19	17.49	14.12	16.91	16.91	11.32%	51,573