Continental Aktiengesellschaft (CTTAF)
OTCMKTS
· Delayed Price · Currency is USD
72.22
-0.91 (-1.25%)
Mar 11, 2025, 10:08 AM EST
CTTAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 72.91 | 75.70 | 72.22 | 73.13 | 73.13 | - | 53 |
| 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 |
| Feb 10, 2025 | 69.63 | 69.87 | 68.17 | 69.87 | 69.87 | 3.66% | 137 |
| Feb 7, 2025 | 70.35 | 70.35 | 67.40 | 67.40 | 67.40 | -3.80% | 15 |
| Feb 6, 2025 | 70.20 | 70.20 | 67.36 | 70.06 | 70.06 | 5.57% | 38 |
| Feb 5, 2025 | 66.53 | 66.53 | 66.37 | 66.37 | 66.37 | -6.12% | 47 |
| Feb 4, 2025 | 67.90 | 70.84 | 67.90 | 70.69 | 70.69 | 1.43% | 275 |
| Feb 3, 2025 | 68.42 | 69.95 | 68.42 | 69.70 | 69.70 | -2.44% | 99 |
| Jan 31, 2025 | 72.21 | 72.56 | 70.25 | 71.44 | 71.44 | -1.07% | 91 |
| Jan 30, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - | - |
| Jan 29, 2025 | 69.53 | 72.36 | 69.53 | 72.21 | 72.21 | -2.65% | 775 |
| Jan 28, 2025 | 71.61 | 74.31 | 71.60 | 74.18 | 74.18 | -0.10% | 77 |
| Jan 27, 2025 | 74.25 | 74.26 | 71.56 | 74.26 | 74.26 | 4.69% | 550 |
| Jan 24, 2025 | 73.16 | 73.16 | 70.93 | 70.93 | 70.93 | -1.53% | 356 |
| Jan 23, 2025 | 71.80 | 72.03 | 69.41 | 72.03 | 72.03 | 5.22% | 364 |
| Jan 22, 2025 | 71.47 | 71.47 | 68.46 | 68.46 | 68.46 | -0.79% | 2,363 |
| Jan 21, 2025 | 67.66 | 71.86 | 67.66 | 69.00 | 69.00 | 1.66% | 671 |
| Jan 17, 2025 | 70.32 | 70.32 | 67.87 | 67.87 | 67.87 | -2.83% | 44 |
| Jan 16, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 4.24% | 51 |
| Jan 15, 2025 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - | - |
| Jan 14, 2025 | 68.01 | 68.01 | 65.13 | 67.01 | 67.01 | 3.48% | 211 |
| Jan 13, 2025 | 65.00 | 67.10 | 64.76 | 64.76 | 64.76 | -0.07% | 261 |
| Jan 10, 2025 | 68.13 | 68.13 | 64.80 | 64.80 | 64.80 | -1.55% | 813 |
| Jan 8, 2025 | 64.90 | 65.82 | 64.90 | 65.82 | 65.82 | -4.50% | 46 |
| Jan 7, 2025 | 68.15 | 68.97 | 67.69 | 68.92 | 68.92 | 2.68% | 83 |
| Jan 6, 2025 | 69.19 | 69.19 | 67.12 | 67.12 | 67.12 | 0.47% | 379 |
| Jan 3, 2025 | 66.81 | 66.81 | 64.03 | 66.81 | 66.81 | -1.10% | 12 |
| Jan 2, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -1.06% | 54 |
| Dec 31, 2024 | 67.99 | 68.41 | 67.34 | 68.28 | 68.28 | 3.75% | 290 |
| Dec 30, 2024 | 68.52 | 68.52 | 65.81 | 65.81 | 65.81 | -4.02% | 362 |
| Dec 27, 2024 | 68.60 | 68.60 | 68.57 | 68.57 | 68.57 | 0.21% | 356 |
| Dec 26, 2024 | 68.34 | 68.42 | 68.34 | 68.42 | 68.42 | 3.67% | 243 |