Continental Aktiengesellschaft (CTTAF)
OTCMKTS
· Delayed Price · Currency is USD
76.60
+1.27 (1.69%)
Apr 24, 2025, 12:17 PM EDT
CTTAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 78.70 | 78.70 | 75.33 | 75.33 | 75.33 | 1.02% | 54 |
| Apr 22, 2025 | 76.57 | 77.45 | 74.57 | 74.57 | 74.57 | 4.47% | 182 |
| Apr 21, 2025 | 74.02 | 74.02 | 70.78 | 71.38 | 71.38 | -0.74% | 182 |
| Apr 17, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | -0.48% | 2 |
| Apr 16, 2025 | 74.99 | 75.01 | 72.26 | 72.26 | 72.26 | -2.51% | 259 |
| Apr 15, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.22% | 72 |
| Apr 14, 2025 | 70.18 | 72.51 | 69.95 | 72.51 | 72.51 | 6.27% | 720 |
| Apr 11, 2025 | 68.96 | 71.70 | 68.24 | 68.24 | 68.24 | -0.42% | 2,036 |
| Apr 10, 2025 | 66.37 | 69.27 | 65.74 | 68.52 | 68.52 | -1.21% | 417 |
| Apr 9, 2025 | 64.71 | 72.24 | 64.43 | 69.36 | 69.36 | 2.71% | 541 |
| Apr 8, 2025 | 69.46 | 69.46 | 64.95 | 67.53 | 67.53 | 1.84% | 518 |
| Apr 7, 2025 | 61.56 | 67.99 | 61.56 | 66.31 | 66.31 | 3.19% | 540 |
| Apr 4, 2025 | 70.50 | 70.56 | 64.26 | 64.26 | 64.26 | -9.99% | 303 |
| Apr 3, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.86% | 25 |
| Apr 2, 2025 | 70.77 | 72.01 | 68.91 | 72.01 | 72.01 | 4.88% | 130 |
| Apr 1, 2025 | 71.66 | 71.66 | 68.66 | 68.66 | 68.66 | -3.92% | 150 |
| Mar 31, 2025 | 70.52 | 71.46 | 68.38 | 71.46 | 71.46 | -3.22% | 162 |
| Mar 28, 2025 | 74.68 | 74.68 | 71.51 | 73.84 | 73.84 | 1.79% | 88 |
| Mar 27, 2025 | 72.32 | 75.51 | 71.35 | 72.54 | 72.54 | -4.58% | 128 |
| Mar 26, 2025 | 75.03 | 78.10 | 75.03 | 76.02 | 76.02 | -3.21% | 80 |
| Mar 25, 2025 | 78.16 | 78.54 | 78.16 | 78.54 | 78.54 | 5.08% | 183 |
| Mar 24, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.59% | 53 |
| Mar 21, 2025 | 76.44 | 77.30 | 73.50 | 74.30 | 74.30 | -1.17% | 330 |
| Mar 20, 2025 | 77.16 | 77.16 | 75.18 | 75.18 | 75.18 | -1.37% | 32 |
| Mar 19, 2025 | 77.90 | 78.44 | 76.18 | 76.22 | 76.22 | -3.79% | 125 |
| Mar 18, 2025 | 76.54 | 79.26 | 76.17 | 79.22 | 79.22 | 0.74% | 233 |
| Mar 17, 2025 | 77.52 | 78.64 | 75.18 | 78.64 | 78.64 | 4.85% | 183 |
| Mar 14, 2025 | 77.57 | 77.57 | 75.00 | 75.00 | 75.00 | 3.25% | 242 |
| Mar 13, 2025 | 72.32 | 75.36 | 72.32 | 72.64 | 72.64 | -1.72% | 140 |
| Mar 12, 2025 | 76.16 | 77.07 | 73.71 | 73.91 | 73.91 | -2.36% | 96 |
| Mar 11, 2025 | 72.91 | 75.70 | 72.22 | 75.70 | 75.70 | 3.51% | 2,243 |
| Mar 10, 2025 | 72.40 | 73.13 | 72.40 | 73.13 | 73.13 | -0.44% | 53 |
| Mar 7, 2025 | 76.71 | 76.71 | 72.87 | 73.45 | 73.45 | -4.92% | 325 |
| Mar 6, 2025 | 76.94 | 77.25 | 76.94 | 77.25 | 77.25 | 6.58% | 37 |
| Mar 5, 2025 | 68.72 | 72.48 | 68.72 | 72.48 | 72.48 | 6.48% | 201 |
| Mar 4, 2025 | 67.74 | 68.07 | 63.14 | 68.07 | 68.07 | -7.76% | 203 |
| Mar 3, 2025 | 74.40 | 74.40 | 71.20 | 73.80 | 73.80 | 0.72% | 42 |
| Feb 28, 2025 | 70.25 | 73.27 | 70.25 | 73.27 | 73.27 | -1.00% | 31 |
| Feb 27, 2025 | 70.95 | 74.01 | 70.95 | 74.01 | 74.01 | 3.33% | 392 |
| Feb 26, 2025 | 75.27 | 75.27 | 71.62 | 71.62 | 71.62 | -4.46% | 565 |
| Feb 25, 2025 | 71.10 | 74.96 | 71.10 | 74.96 | 74.96 | 3.90% | 27 |
| Feb 24, 2025 | 75.30 | 75.30 | 72.15 | 72.15 | 72.15 | 0.19% | 221 |
| Feb 21, 2025 | 71.36 | 72.01 | 70.68 | 72.01 | 72.01 | 1.77% | 2,245 |
| Feb 20, 2025 | 73.48 | 73.68 | 70.76 | 70.76 | 70.76 | -4.21% | 92 |
| Feb 19, 2025 | 74.20 | 74.20 | 73.87 | 73.87 | 73.87 | -1.64% | 191 |
| Feb 18, 2025 | 72.13 | 75.10 | 72.10 | 75.10 | 75.10 | 4.96% | 1,123 |
| Feb 14, 2025 | 74.67 | 74.67 | 71.55 | 71.55 | 71.55 | -3.28% | 32 |
| Feb 13, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 10.45% | 20 |
| Feb 12, 2025 | 66.44 | 70.05 | 66.44 | 66.98 | 66.98 | 0.27% | 312 |
| Feb 11, 2025 | 66.70 | 69.96 | 66.70 | 66.80 | 66.80 | -4.39% | 52 |