Continental Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	21.25	21.50	21.25	21.40	21.40	0.71%	1,565,890
Jun 24, 2026	21.25	21.45	21.20	21.25	21.25	-0.47%	752,424
Jun 23, 2026	21.50	21.50	21.20	21.35	21.35	-0.47%	1,409,488
Jun 22, 2026	21.80	21.80	21.20	21.45	21.45	-1.61%	1,912,340
Jun 18, 2026	21.90	22.15	21.70	21.80	21.80	-0.46%	1,418,869
Jun 17, 2026	21.75	22.05	21.75	21.90	21.90	0.23%	784,400
Jun 16, 2026	22.10	22.20	21.75	21.85	21.85	-0.68%	1,406,238
Jun 15, 2026	22.20	22.35	21.85	22.00	22.00	-0.23%	1,502,438
Jun 12, 2026	21.80	22.20	21.80	22.05	22.05	1.15%	2,430,738
Jun 11, 2026	21.80	21.95	21.45	21.80	21.80	-	1,710,236
Jun 10, 2026	21.35	22.00	21.20	21.80	21.80	1.63%	2,423,677
Jun 9, 2026	21.00	21.50	21.00	21.45	21.45	2.14%	1,357,202
Jun 8, 2026	20.80	21.25	20.75	21.00	21.00	-2.55%	2,109,995
Jun 5, 2026	21.45	21.75	21.20	21.55	21.55	0.23%	1,350,407
Jun 4, 2026	21.30	21.65	21.25	21.50	21.50	0.47%	1,879,099
Jun 3, 2026	21.00	21.55	20.90	21.40	21.40	3.38%	2,374,503
Jun 2, 2026	20.45	20.85	20.35	20.70	20.70	1.47%	936,098
Jun 1, 2026	20.20	20.65	20.15	20.40	20.40	0.99%	1,501,862
May 29, 2026	20.10	20.30	20.05	20.20	20.20	0.75%	1,366,687
May 28, 2026	20.10	20.30	20.00	20.05	20.05	-0.25%	1,500,795
May 27, 2026	20.45	20.45	20.00	20.10	20.10	-1.47%	3,816,104
May 26, 2026	20.00	20.50	20.00	20.40	20.40	1.75%	1,649,640
May 25, 2026	20.25	20.25	19.80	20.05	20.05	-0.50%	2,509,105
May 22, 2026	20.20	20.25	20.00	20.15	20.15	-0.74%	1,129,863
May 21, 2026	20.25	20.30	20.10	20.30	20.30	1.00%	814,944
May 20, 2026	20.10	20.20	19.90	20.10	20.10	-	1,121,883
May 19, 2026	20.05	20.30	19.95	20.10	20.10	-	696,325
May 18, 2026	20.10	20.10	19.90	20.10	20.10	-	1,492,926
May 15, 2026	20.20	20.30	20.05	20.10	20.10	-0.25%	1,330,866
May 14, 2026	20.25	20.30	20.10	20.15	20.15	-0.74%	1,127,009
May 13, 2026	20.50	20.50	20.10	20.30	20.30	-0.98%	1,186,040
May 12, 2026	20.80	20.80	20.45	20.50	20.50	-1.20%	1,868,901
May 11, 2026	20.70	20.85	20.55	20.75	20.75	0.24%	1,102,490
May 8, 2026	20.95	20.95	20.50	20.70	20.70	-0.96%	1,216,574
May 7, 2026	20.50	21.00	20.50	20.90	20.90	1.70%	965,520
May 6, 2026	20.60	20.60	20.45	20.55	20.55	0.49%	1,091,670
May 5, 2026	20.55	20.65	20.40	20.45	20.45	-0.49%	1,261,488
May 4, 2026	20.75	20.80	20.50	20.55	20.55	-0.96%	1,382,845
Apr 30, 2026	20.80	21.00	20.75	20.75	20.75	-0.95%	769,406
Apr 29, 2026	21.10	21.10	20.85	20.95	20.95	0.24%	946,363
Apr 28, 2026	20.80	21.05	20.75	20.90	20.90	0.72%	450,480
Apr 27, 2026	20.90	20.90	20.45	20.75	20.75	-0.95%	1,512,137
Apr 24, 2026	21.20	21.20	20.85	20.95	20.95	-0.48%	1,129,396
Apr 23, 2026	21.35	21.35	20.90	21.05	21.05	-1.41%	2,081,717
Apr 22, 2026	21.50	21.50	21.30	21.35	21.35	-0.70%	1,501,998
Apr 21, 2026	21.50	21.60	21.35	21.50	21.50	-	1,005,688
Apr 20, 2026	21.85	21.95	21.45	21.50	21.50	-1.60%	2,795,558
Apr 17, 2026	22.20	22.20	21.75	21.85	21.85	-0.68%	1,611,660
Apr 16, 2026	22.10	22.20	21.95	22.00	22.00	-0.45%	1,150,167
Apr 15, 2026	22.30	22.30	22.00	22.10	22.10	-0.67%	1,261,229