Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Ag (OP: CTTAF )

64.10 -1.10 (-1.69%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 102.50 102.50 100.50 3 -2.00(-1.95%)
May 28, 2020 101.00 102.50 101.00 102.50 553 +11.50(+12.64%)
May 22, 2020 91.00 91.00 91.00 0 +4.67(+5.40%)
May 19, 2020 86.33 86.33 86.33 0 +8.90(+11.50%)
May 13, 2020 77.43 77.43 77.43 0 -6.20(-7.41%)
May 12, 2020 83.00 83.63 83.00 83.63 42 -0.12(-0.14%)
May 11, 2020 83.75 83.75 83.75 83.75 26 -1.65(-1.93%)
May 08, 2020 85.01 85.40 85.01 85.40 17,500 +4.00(+4.92%)
May 06, 2020 81.40 81.40 81.40 0 -4.30(-5.02%)
Apr 30, 2020 85.70 85.70 85.70 0 +4.60(+5.67%)
Apr 28, 2020 81.10 81.10 81.10 0 +2.10(+2.66%)
Apr 27, 2020 79.00 79.00 79.00 79.00 23 +3.71(+4.93%)
Apr 24, 2020 75.29 75.29 75.29 75.29 100 +0.22(+0.29%)
Apr 22, 2020 75.07 75.07 75.07 0 +0.86(+1.16%)
Apr 21, 2020 74.06 74.21 74.06 74.21 638 -2.59(-3.38%)
Apr 20, 2020 76.80 76.80 76.80 76.80 1 +1.42(+1.88%)
Apr 17, 2020 75.38 75.38 75.38 1,856 +0.00(+0.00%)
Apr 15, 2020 75.38 75.38 75.38 0 -5.85(-7.20%)
Apr 14, 2020 81.23 81.23 58.00 81.23 199 +4.53(+5.90%)
Apr 09, 2020 76.70 76.70 76.70 0 +0.00(+0.00%)
Apr 08, 2020 75.50 75.50 76.70 6,406 +1.20(+1.59%)
Apr 07, 2020 75.90 75.90 74.92 75.50 312 +3.65(+5.08%)
Apr 06, 2020 69.65 71.85 69.65 71.85 27 +7.06(+10.90%)
Apr 03, 2020 64.79 64.79 64.79 64.79 800 -1.50(-2.27%)
Apr 01, 2020 66.29 66.29 66.29 0 -4.31(-6.11%)
Mar 31, 2020 70.00 70.60 70.00 70.60 1,337 -0.90(-1.26%)
Mar 30, 2020 69.66 71.50 69.66 71.50 29 -0.14(-0.20%)
Mar 27, 2020 71.64 71.64 71.64 71.64 100 -3.97(-5.25%)
Mar 26, 2020 75.61 75.61 75.61 75.61 131 +2.61(+3.58%)
Mar 25, 2020 73.00 73.00 57.00 73.00 112 +11.75(+19.18%)
Mar 23, 2020 61.25 61.25 61.25 0 +3.63(+6.30%)
Mar 19, 2020 57.62 57.62 57.62 0 -2.63(-4.36%)
Mar 18, 2020 59.90 60.25 59.90 60.25 1,400 -6.75(-10.07%)
Mar 17, 2020 67.08 67.08 67.00 67.00 1,727 -0.30(-0.45%)
Mar 16, 2020 67.51 67.51 66.57 67.30 2,016 -3.30(-4.67%)
Mar 13, 2020 72.10 72.15 70.60 70.60 1,200 -1.85(-2.55%)
Mar 12, 2020 72.45 72.45 72.45 72.45 100 -17.13(-19.12%)
Mar 10, 2020 89.58 89.58 89.58 0 -7.09(-7.34%)
Mar 05, 2020 96.67 96.67 96.67 0 -10.83(-10.07%)
Mar 04, 2020 107.34 107.50 107.34 107.50 188 -4.50(-4.02%)
Mar 03, 2020 112.00 112.00 112.00 112.00 5 +3.00(+2.75%)
Mar 02, 2020 109.00 109.00 109.00 109.00 204 -2.62(-2.35%)
Feb 28, 2020 111.62 111.62 111.62 111.62 300 +0.62(+0.56%)
Feb 27, 2020 111.00 111.00 111.00 111.00 850 -3.73(-3.25%)
Feb 26, 2020 113.70 114.73 113.70 114.73 4,047 -2.15(-1.84%)
Feb 24, 2020 116.88 116.88 116.88 0 -4.76(-3.92%)
Feb 21, 2020 121.40 121.65 121.40 121.65 600 -0.18(-0.15%)
Feb 20, 2020 121.83 121.83 121.83 121.83 571 +1.33(+1.10%)
Feb 19, 2020 120.50 120.50 120.50 120.50 100 +0.50(+0.42%)
Feb 13, 2020 120.00 120.00 120.00 0 +6.13(+5.39%)
Feb 11, 2020 113.87 113.87 113.87 0 +0.07(+0.06%)
Feb 10, 2020 113.80 113.80 113.80 113.80 8 -3.20(-2.74%)
Feb 06, 2020 117.00 117.00 117.00 0 +2.50(+2.18%)
Feb 04, 2020 114.50 114.50 114.50 0 +1.50(+1.33%)
Jan 31, 2020 113.00 113.00 113.00 0 -0.50(-0.44%)
Jan 30, 2020 113.50 113.50 113.50 113.50 102 -1.28(-1.11%)
Jan 29, 2020 111.47 111.47 114.78 46 +3.31(+2.96%)
Jan 27, 2020 111.47 111.47 111.47 0 -12.53(-10.10%)
Jan 24, 2020 124.00 124.00 124.00 770 +0.00(+0.00%)
Jan 21, 2020 124.00 124.00 124.00 0 -6.18(-4.75%)
Jan 14, 2020 130.18 130.18 130.18 0 +0.18(+0.14%)
Jan 13, 2020 130.00 130.00 130.00 130.00 37 -3.00(-2.26%)
Jan 10, 2020 133.00 133.00 133.00 133.00 100 +5.85(+4.60%)
Jan 03, 2020 127.15 127.15 127.15 0 -4.35(-3.31%)
Jan 02, 2020 131.50 131.50 131.50 131.50 390 +3.50(+2.73%)
Dec 31, 2019 128.00 128.00 128.00 128.00 100 -1.00(-0.78%)
Dec 30, 2019 129.00 129.00 129.00 129.00 414 +0.45(+0.35%)
Dec 27, 2019 129.00 129.00 128.55 128.55 4,000 +1.05(+0.82%)
Dec 23, 2019 127.50 127.50 127.50 0 -2.30(-1.77%)
Dec 19, 2019 129.80 129.80 129.80 0 -0.70(-0.54%)
Dec 12, 2019 130.50 130.50 130.50 0 +1.00(+0.77%)
Dec 11, 2019 129.50 129.50 129.50 129.50 27 +0.50(+0.39%)
Dec 06, 2019 129.00 129.00 129.00 0 -0.21(-0.17%)
Dec 05, 2019 129.21 129.21 129.21 129.21 46 +0.21(+0.17%)
Dec 04, 2019 129.00 129.00 129.00 129.00 23 -5.75(-4.27%)
Nov 26, 2019 134.75 134.75 134.75 0 +1.75(+1.32%)
Nov 25, 2019 133.00 133.00 133.00 14 +0.00(+0.00%)
Nov 21, 2019 133.00 133.00 133.00 0 -3.00(-2.21%)
Nov 13, 2019 136.00 136.00 136.00 0 -3.00(-2.16%)
Nov 12, 2019 140.30 140.30 139.00 139.00 121 -6.25(-4.30%)
Nov 05, 2019 145.25 145.25 145.25 0 +12.25(+9.21%)
Oct 31, 2019 133.00 133.00 133.00 0 -1.68(-1.25%)
Oct 30, 2019 134.68 134.68 134.68 134.68 125 -5.47(-3.90%)
Oct 28, 2019 140.15 140.15 140.15 0 +2.65(+1.93%)
Oct 25, 2019 138.00 138.00 137.50 137.50 2,400 +1.88(+1.38%)
Oct 23, 2019 135.62 135.62 135.62 0 +8.70(+6.85%)
Oct 16, 2019 126.92 126.92 126.92 0 +0.00(+0.00%)
Oct 14, 2019 126.92 126.92 126.92 0 +0.92(+0.73%)
Oct 11, 2019 126.00 126.00 126.00 126.00 1,900 +1.56(+1.25%)
Oct 10, 2019 124.44 124.44 124.44 124.44 23,484 +2.69(+2.21%)
Oct 09, 2019 121.75 121.75 121.75 121.75 8 -4.40(-3.49%)
Oct 04, 2019 126.15 126.15 126.15 0 +1.34(+1.08%)
Oct 02, 2019 124.81 124.81 124.81 0 -3.19(-2.50%)
Sep 25, 2019 128.00 128.00 128.00 0 -1.65(-1.27%)
Sep 24, 2019 136.29 136.29 129.65 1,733 -6.64(-4.87%)
Sep 18, 2019 136.29 136.29 136.29 0 +6.48(+5.00%)
Sep 17, 2019 129.81 129.81 129.81 1,100 +0.00(+0.00%)
Sep 06, 2019 129.81 129.81 129.81 0 +7.06(+5.75%)
Sep 04, 2019 122.75 122.75 122.75 0 +2.50(+2.08%)
Aug 30, 2019 120.25 120.25 120.25 0 +0.00(+0.00%)
Aug 29, 2019 120.25 120.25 120.25 120.25 10 -0.02(-0.02%)
Aug 23, 2019 120.27 120.27 120.27 0 -0.61(-0.51%)
Aug 21, 2019 120.89 120.89 120.89 0 +3.89(+3.32%)
Aug 19, 2019 117.00 117.00 117.00 0 -4.00(-3.31%)
Aug 14, 2019 121.00 121.00 121.00 0 -4.03(-3.23%)
Aug 13, 2019 125.03 125.03 125.03 125.03 4,563 -7.68(-5.78%)
Aug 06, 2019 132.71 132.71 132.71 0 -8.29(-5.88%)
Jul 30, 2019 141.00 141.00 141.00 0 -3.75(-2.59%)
Jul 26, 2019 144.75 144.75 144.75 0 +0.00(+0.00%)
Jul 25, 2019 144.25 144.75 144.25 144.75 3,738 -1.16(-0.80%)
Jul 24, 2019 145.91 145.91 145.91 145.91 7,014 +13.16(+9.91%)
Jul 10, 2019 132.75 132.75 132.75 0 -1.26(-0.94%)
Jul 09, 2019 134.75 134.75 134.01 134.01 121 -5.14(-3.69%)
Jul 03, 2019 139.15 139.15 139.15 0 -2.49(-1.76%)
Jul 02, 2019 141.64 141.64 141.64 141.64 320 -2.86(-1.98%)
Jul 01, 2019 144.50 144.50 144.50 144.50 1,097 +0.00(+0.00%)
Jun 28, 2019 144.50 144.50 144.50 144.50 100 -2.50(-1.70%)
Jun 21, 2019 147.00 147.00 147.00 0 +2.06(+1.42%)
Jun 19, 2019 144.94 144.94 144.94 0 +6.94(+5.03%)
Jun 14, 2019 138.00 138.00 138.00 0 -5.10(-3.56%)
Jun 13, 2019 143.10 143.10 143.10 0 -1.75(-1.21%)
Jun 11, 2019 144.85 144.85 144.85 0 +5.35(+3.84%)
Jun 05, 2019 139.50 139.50 139.50 0 +3.15(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.