Continental Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	21.40	21.40	20.80	20.90	20.90	-3.91%	2,009,660
Oct 27, 2026	20.80	21.75	20.60	21.75	21.75	4.82%	6,729,875
Oct 22, 2026	20.60	20.80	20.50	20.75	20.75	0.97%	967,672
Oct 21, 2026	20.70	20.75	20.50	20.55	20.55	-0.24%	874,437
Oct 20, 2026	20.45	20.95	20.45	20.60	20.60	-	998,290
Oct 19, 2026	20.50	20.80	20.25	20.60	20.60	0.73%	2,023,330
Oct 16, 2026	20.40	20.55	20.40	20.45	20.45	0.25%	938,350
Oct 15, 2026	20.35	20.45	20.25	20.40	20.40	0.25%	1,214,753
Oct 14, 2026	20.20	20.50	20.20	20.35	20.35	1.24%	1,005,446
Oct 13, 2026	19.60	20.35	19.60	20.10	20.10	2.55%	2,411,950
Oct 12, 2026	19.50	19.65	19.50	19.60	19.60	0.51%	835,881
Oct 8, 2026	19.35	19.55	19.35	19.50	19.50	0.78%	236,677
Oct 7, 2026	19.35	19.50	19.35	19.35	19.35	0.26%	382,969
Oct 6, 2026	19.40	19.50	19.30	19.30	19.30	-0.52%	737,473
Oct 5, 2026	19.50	19.55	19.40	19.40	19.40	-0.77%	927,441
Oct 2, 2026	19.55	19.60	19.45	19.55	19.55	-	436,814
Oct 1, 2026	19.55	19.65	19.50	19.55	19.55	-0.26%	308,715
Sep 30, 2026	19.50	19.65	19.45	19.60	19.60	0.51%	690,262
Sep 29, 2026	19.75	19.85	19.50	19.50	19.50	-1.27%	1,119,772
Sep 24, 2026	19.95	19.95	19.70	19.75	19.75	-0.75%	431,649
Sep 23, 2026	19.75	19.90	19.70	19.90	19.90	0.76%	665,137
Sep 22, 2026	19.80	19.80	19.70	19.75	19.75	-0.25%	569,154
Sep 21, 2026	20.00	20.00	19.65	19.80	19.80	-1.25%	797,510
Sep 18, 2026	20.65	20.65	20.05	20.05	20.05	0.50%	1,569,191
Sep 17, 2026	19.60	20.05	19.60	19.95	19.95	1.79%	715,722
Sep 16, 2026	19.50	19.80	19.50	19.60	19.60	0.51%	565,647
Sep 15, 2026	19.55	19.65	19.50	19.50	19.50	-0.76%	579,720
Sep 14, 2026	19.70	19.75	19.60	19.65	19.65	-0.76%	354,885
Sep 11, 2026	19.80	19.90	19.75	19.80	19.80	-0.50%	590,561
Sep 10, 2026	19.85	20.05	19.85	19.90	19.90	-0.25%	311,839
Sep 9, 2026	19.70	20.00	19.70	19.95	19.95	0.50%	695,257
Sep 8, 2026	19.80	19.90	19.70	19.85	19.85	0.51%	380,111
Sep 7, 2026	20.00	20.00	19.60	19.75	19.75	-1.25%	1,897,637
Sep 4, 2026	20.00	20.15	19.80	20.00	20.00	0.25%	1,135,786
Sep 3, 2026	19.45	20.00	19.45	19.95	19.95	2.84%	1,537,050
Sep 2, 2026	19.50	19.75	19.40	19.40	19.40	-0.77%	1,224,894
Sep 1, 2026	19.40	19.65	19.35	19.55	19.55	-	827,584
Aug 31, 2026	19.40	19.55	19.15	19.55	19.55	0.77%	10,020,352
Aug 28, 2026	19.65	19.65	19.35	19.40	19.40	-1.27%	2,033,079
Aug 27, 2026	19.65	19.80	19.65	19.65	19.65	-	815,238
Aug 26, 2026	19.65	19.75	19.50	19.65	19.65	-	1,047,003
Aug 25, 2026	19.80	19.80	19.60	19.65	19.65	-0.76%	1,309,079
Aug 24, 2026	19.65	19.95	19.65	19.80	19.80	-0.25%	1,744,498
Aug 21, 2026	19.90	19.90	19.65	19.85	19.85	-0.25%	1,788,984
Aug 20, 2026	19.55	20.00	19.55	19.90	19.90	1.79%	2,540,434
Aug 19, 2026	19.40	19.65	19.20	19.55	19.55	0.77%	2,233,625
Aug 18, 2026	19.65	19.65	19.20	19.40	19.40	-1.52%	3,866,755
Aug 17, 2026	19.95	19.95	19.50	19.70	19.70	-1.25%	2,879,920
Aug 14, 2026	20.05	20.05	19.90	19.95	19.95	-0.25%	2,130,787
Aug 13, 2026	20.05	20.10	19.95	20.00	20.00	-	2,046,975