Contrel Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	69.50	74.80	69.10	74.70	74.70	9.85%	16,847,542
Mar 25, 2026	65.90	69.80	65.80	68.00	68.00	5.26%	10,866,016
Mar 24, 2026	77.20	77.60	63.80	64.60	64.60	-8.76%	21,261,492
Mar 23, 2026	63.00	70.80	62.60	70.80	70.80	9.94%	16,558,893
Mar 20, 2026	67.40	69.90	63.50	64.40	64.40	-3.88%	8,557,903
Mar 19, 2026	67.50	68.40	66.30	67.00	67.00	-0.30%	7,360,930
Mar 18, 2026	66.90	68.50	64.90	67.20	67.20	2.13%	10,659,634
Mar 17, 2026	61.60	67.40	61.30	65.80	65.80	6.47%	17,987,799
Mar 16, 2026	56.20	61.80	55.30	61.80	61.80	9.96%	10,146,880
Mar 13, 2026	56.80	58.20	55.40	56.20	56.20	-2.43%	5,840,825
Mar 12, 2026	55.10	58.30	55.10	57.60	57.60	3.41%	10,254,713
Mar 11, 2026	53.20	56.20	53.00	55.70	55.70	9.00%	10,739,680
Mar 10, 2026	51.00	52.40	49.00	51.10	51.10	3.44%	8,193,333
Mar 9, 2026	48.70	49.40	46.00	49.40	49.40	-0.20%	2,508,584
Mar 6, 2026	48.30	49.50	47.65	49.50	49.50	2.48%	2,791,037
Mar 5, 2026	45.40	48.30	45.40	48.30	48.30	9.90%	3,196,170
Mar 4, 2026	46.10	46.15	43.30	43.95	43.95	-6.89%	2,244,755
Mar 3, 2026	49.00	49.80	46.60	47.20	47.20	-3.87%	2,289,199
Mar 2, 2026	47.10	50.10	46.90	49.10	49.10	0.51%	3,080,743
Feb 26, 2026	49.00	50.80	48.35	48.85	48.85	0.93%	5,002,903
Feb 25, 2026	48.10	49.40	47.45	48.40	48.40	2.11%	2,711,733
Feb 24, 2026	47.40	47.85	46.70	47.40	47.40	-0.11%	1,716,572
Feb 23, 2026	46.50	48.25	44.80	47.45	47.45	3.83%	2,236,658
Feb 11, 2026	45.50	47.35	45.50	45.70	45.70	-2.45%	2,513,377
Feb 10, 2026	48.90	49.65	46.75	46.85	46.85	-9.73%	7,345,367
Feb 9, 2026	53.00	53.30	51.60	51.90	51.90	1.37%	1,743,554
Feb 6, 2026	53.70	53.70	50.40	51.20	51.20	-5.01%	2,767,028
Feb 5, 2026	55.40	57.50	53.90	53.90	53.90	-3.58%	3,999,974
Feb 4, 2026	52.90	56.00	52.40	55.90	55.90	5.47%	3,900,284
Feb 3, 2026	52.80	54.20	51.20	53.00	53.00	2.71%	3,112,879
Feb 2, 2026	52.30	52.90	51.30	51.60	51.60	-3.19%	2,967,856
Jan 30, 2026	55.50	55.50	53.30	53.30	53.30	-3.96%	3,686,129
Jan 29, 2026	56.90	57.20	55.40	55.50	55.50	-2.63%	4,040,308
Jan 28, 2026	58.60	60.80	56.40	57.00	57.00	-	9,019,301
Jan 27, 2026	57.00	57.20	56.20	57.00	57.00	-0.35%	3,103,365
Jan 26, 2026	57.50	58.20	55.80	57.20	57.20	1.24%	4,391,602
Jan 23, 2026	56.60	59.00	55.00	56.50	56.50	0.53%	7,703,578
Jan 22, 2026	56.50	56.70	54.60	56.20	56.20	1.81%	6,219,285
Jan 21, 2026	54.60	56.90	54.20	55.20	55.20	-0.36%	5,723,846
Jan 20, 2026	56.60	57.00	55.00	55.40	55.40	-2.81%	4,974,413
Jan 19, 2026	56.10	57.70	54.90	57.00	57.00	2.52%	7,159,462
Jan 16, 2026	58.50	60.90	55.40	55.60	55.60	-2.11%	12,955,770
Jan 15, 2026	55.40	57.60	54.30	56.80	56.80	3.09%	11,164,590
Jan 14, 2026	57.40	58.00	54.90	55.10	55.10	-1.25%	19,564,860
Jan 13, 2026	54.40	55.80	54.10	55.80	55.80	9.84%	16,575,640
Jan 12, 2026	50.20	50.80	49.85	50.80	50.80	9.96%	9,243,615
Jan 9, 2026	46.90	47.20	45.85	46.20	46.20	-1.49%	3,053,163
Jan 8, 2026	46.35	48.15	46.15	46.90	46.90	0.11%	3,890,152
Jan 7, 2026	48.30	48.85	46.85	46.85	46.85	-2.19%	5,348,911
Jan 6, 2026	47.90	49.00	47.20	47.90	47.90	-	6,009,489