Continental Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.20	20.30	20.05	20.10	20.10	-0.25%	1,327,513
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
Apr 14, 2026	22.15	22.25	22.10	22.25	22.25	0.45%	735,695
Apr 13, 2026	22.25	22.35	21.95	22.15	22.15	-0.45%	1,337,396
Apr 10, 2026	22.30	22.45	22.20	22.25	22.25	-	813,009
Apr 9, 2026	22.35	22.40	22.25	22.25	22.25	0.23%	414,067
Apr 8, 2026	22.20	22.45	22.05	22.20	22.20	-	1,080,320
Apr 7, 2026	22.25	22.30	22.05	22.20	22.20	-0.22%	455,903
Apr 2, 2026	22.30	22.45	22.20	22.25	22.25	-0.67%	447,026
Apr 1, 2026	22.45	22.50	22.25	22.40	22.40	1.36%	442,573
Mar 31, 2026	22.40	22.50	22.05	22.10	22.10	-1.78%	1,489,913
Mar 30, 2026	22.50	22.75	22.40	22.50	22.50	-0.88%	981,151
Mar 27, 2026	22.75	22.75	22.60	22.70	22.70	-0.22%	427,752
Mar 26, 2026	23.15	23.40	22.70	22.75	22.75	-1.73%	1,366,633
Mar 25, 2026	22.95	23.15	22.75	23.15	23.15	1.76%	1,130,546
Mar 24, 2026	22.80	22.80	22.45	22.75	22.75	0.22%	799,587
Mar 23, 2026	22.40	22.90	22.35	22.70	22.70	0.22%	1,079,567
Mar 20, 2026	22.55	23.00	22.55	22.65	22.65	0.44%	1,243,690
Mar 19, 2026	22.50	22.70	22.35	22.55	22.55	-0.22%	694,610
Mar 18, 2026	22.60	22.70	22.45	22.60	22.60	0.44%	798,260
Mar 17, 2026	22.10	22.60	22.10	22.50	22.50	1.35%	1,335,109
Mar 16, 2026	22.10	22.25	22.00	22.20	22.20	-0.45%	1,338,473
Mar 13, 2026	21.80	22.30	21.75	22.30	22.30	1.83%	1,494,448
Mar 12, 2026	21.50	22.10	21.45	21.90	21.90	1.86%	1,948,189
Mar 11, 2026	21.80	21.80	21.20	21.50	21.50	-4.87%	5,564,033
Mar 10, 2026	22.20	22.65	22.20	22.60	22.60	2.73%	1,367,569
Mar 9, 2026	21.85	22.10	21.50	22.00	22.00	-1.12%	1,401,295
Mar 6, 2026	21.85	22.30	21.80	22.25	22.25	1.83%	815,292
Mar 5, 2026	21.65	21.85	21.65	21.85	21.85	1.86%	980,843
Mar 4, 2026	22.10	22.10	21.40	21.45	21.45	-3.81%	2,825,946