Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Continental Ag (OP: CTTAF )

65.00 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, May 30, 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 31, 2022 75.08 0 +0.45(+0.60%)
May 26, 2022 74.63 0 +5.03(+7.23%)
May 24, 2022 69.60 0 -1.03(-1.45%)
May 20, 2022 70.62 0 +1.18(+1.70%)
May 19, 2022 69.44 69.44 69.44 69.44 83 +2.49(+3.73%)
May 18, 2022 66.95 66.95 66.95 66.95 5,041 +0.17(+0.25%)
May 17, 2022 66.86 66.86 66.78 66.78 3,914 -3.07(-4.40%)
May 16, 2022 68.52 69.85 65.05 69.85 382 -0.33(-0.47%)
May 13, 2022 70.18 70.18 70.18 70.18 902 +4.45(+6.77%)
May 12, 2022 65.73 65.73 65.73 65.73 94 +0.23(+0.35%)
May 11, 2022 66.63 67.65 65.50 65.50 1,452 +3.65(+5.90%)
May 09, 2022 61.85 0 -4.13(-6.26%)
May 06, 2022 65.98 65.98 65.98 65.98 401 +4.26(+6.90%)
May 05, 2022 61.72 61.72 61.72 61.72 103 -6.72(-9.82%)
May 04, 2022 68.44 68.44 68.44 68.44 11 +1.61(+2.41%)
May 02, 2022 66.83 0 -0.99(-1.46%)
Apr 29, 2022 69.93 69.93 67.82 67.82 703 +0.07(+0.10%)
Apr 28, 2022 67.75 67.75 67.75 67.75 25 +1.71(+2.59%)
Apr 26, 2022 66.04 3,613 -2.56(-3.73%)
Apr 25, 2022 70.73 70.73 68.60 68.60 5,764 -1.22(-1.75%)
Apr 22, 2022 72.21 72.21 69.82 69.82 100 -5.54(-7.35%)
Apr 21, 2022 75.36 75.36 75.36 75.36 4 +4.86(+6.89%)
Apr 20, 2022 70.50 70.50 70.50 70.50 30 +0.47(+0.67%)
Apr 19, 2022 70.03 70.03 70.03 70.03 39 +4.40(+6.70%)
Apr 18, 2022 65.63 65.63 65.63 65.63 132 -1.27(-1.90%)
Apr 14, 2022 70.24 70.24 66.90 66.90 453 -1.09(-1.60%)
Apr 13, 2022 67.14 67.99 67.14 67.99 48 -0.38(-0.56%)
Apr 12, 2022 68.37 68.37 68.37 68.37 317 -1.39(-1.99%)
Apr 11, 2022 69.76 69.76 69.00 69.76 73 +1.12(+1.63%)
Apr 07, 2022 68.64 0 +0.94(+1.39%)
Apr 06, 2022 67.70 69.92 67.70 67.70 15 -1.66(-2.39%)
Apr 05, 2022 69.36 69.36 69.36 69.36 7,127 -3.51(-4.82%)
Mar 31, 2022 72.87 0 +0.12(+0.17%)
Mar 28, 2022 72.75 0 -1.43(-1.93%)
Mar 25, 2022 74.10 74.18 74.10 74.18 1,885 +1.00(+1.37%)
Mar 24, 2022 73.18 73.18 73.18 73.18 2,928 -1.76(-2.35%)
Mar 23, 2022 74.24 74.94 70.94 74.94 114 +3.40(+4.75%)
Mar 22, 2022 71.54 71.54 71.54 71.54 105 -2.70(-3.64%)
Mar 18, 2022 74.24 0 -0.20(-0.26%)
Mar 17, 2022 74.44 74.44 74.44 74.44 88 +1.59(+2.18%)
Mar 16, 2022 73.13 73.24 72.85 72.85 66 +0.03(+0.04%)
Mar 15, 2022 71.27 72.82 71.27 72.82 10,430 +2.32(+3.30%)
Mar 14, 2022 70.50 70.50 70.50 70.50 271 +1.50(+2.17%)
Mar 11, 2022 69.00 69.00 69.00 69.00 300 -2.88(-4.01%)
Mar 10, 2022 71.83 71.88 71.83 71.88 11,225 -0.31(-0.42%)
Mar 09, 2022 69.88 72.55 69.88 72.19 1,576 +5.25(+7.84%)
Mar 08, 2022 66.94 66.94 66.94 66.94 4,553 +1.43(+2.18%)
Mar 04, 2022 65.51 1,701 -6.83(-9.44%)
Mar 03, 2022 72.65 72.65 70.65 72.34 10,344 -7.30(-9.17%)
Mar 02, 2022 78.05 79.64 74.18 79.64 38 +0.29(+0.37%)
Mar 01, 2022 79.35 79.35 79.35 79.35 67 -8.82(-10.00%)
Feb 28, 2022 88.17 88.17 88.17 88.17 182 -2.18(-2.41%)
Feb 25, 2022 90.27 90.35 90.27 90.35 689 +1.73(+1.96%)
Feb 24, 2022 85.98 89.32 85.98 88.61 144 -9.06(-9.27%)
Feb 23, 2022 97.67 97.67 97.67 97.67 173 -4.60(-4.50%)
Feb 18, 2022 102.27 3,530 -0.61(-0.59%)
Feb 17, 2022 102.88 102.88 102.88 102.88 44 +0.45(+0.44%)
Feb 16, 2022 102.42 102.42 102.42 102.42 2,874 -0.58(-0.56%)
Feb 15, 2022 103.00 103.00 103.00 103.00 258 +1.49(+1.47%)
Feb 11, 2022 101.51 0 -2.16(-2.08%)
Feb 10, 2022 103.67 103.67 103.67 103.67 2 +8.55(+8.99%)
Feb 07, 2022 95.12 0 -2.61(-2.67%)
Feb 03, 2022 97.73 0 +3.99(+4.26%)
Jan 31, 2022 93.74 30 -0.73(-0.77%)
Jan 28, 2022 94.47 94.47 94.47 94.47 39 -6.65(-6.58%)
Jan 26, 2022 101.12 0 +3.15(+3.22%)
Jan 25, 2022 97.97 97.97 95.00 97.97 328 +1.02(+1.05%)
Jan 24, 2022 97.42 97.42 95.23 96.95 847 -3.46(-3.45%)
Jan 21, 2022 100.41 100.41 100.41 100.41 8,048 -5.92(-5.57%)
Jan 19, 2022 106.33 0 -3.09(-2.82%)
Jan 18, 2022 108.92 109.42 108.36 109.42 434 +0.64(+0.59%)
Jan 13, 2022 108.78 0 -2.72(-2.44%)
Jan 10, 2022 111.50 0 -0.40(-0.36%)
Jan 07, 2022 111.90 111.90 111.90 111.90 345 -2.10(-1.84%)
Jan 06, 2022 109.21 114.00 109.21 114.00 161 +3.69(+3.34%)
Jan 04, 2022 110.31 110.31 110.31 0 -1.44(-1.28%)
Jan 03, 2022 110.00 111.75 110.00 111.75 155 +2.50(+2.29%)
Dec 31, 2021 109.25 109.25 109.25 109.25 100 +5.75(+5.56%)
Dec 29, 2021 103.50 103.50 103.50 0 -0.80(-0.77%)
Dec 28, 2021 104.30 104.30 104.30 104.30 40 -5.45(-4.97%)
Dec 27, 2021 103.91 109.75 103.91 109.75 205 +6.81(+6.62%)
Dec 23, 2021 109.00 109.00 102.94 102.94 3,756 +1.66(+1.64%)
Dec 22, 2021 103.59 103.59 101.28 101.28 872 +1.38(+1.38%)
Dec 21, 2021 99.90 99.90 99.90 99.90 37 +1.54(+1.57%)
Dec 20, 2021 99.50 100.72 98.36 98.36 1,082 -2.66(-2.63%)
Dec 17, 2021 101.02 101.02 101.02 101.02 100 -3.15(-3.02%)
Dec 16, 2021 104.17 104.17 104.17 104.17 12 +2.15(+2.11%)
Dec 15, 2021 102.86 107.54 102.02 102.02 232 -3.01(-2.87%)
Dec 14, 2021 105.03 105.03 105.03 105.03 45 -1.80(-1.68%)
Dec 13, 2021 106.83 106.83 106.83 106.83 30 -2.42(-2.22%)
Dec 10, 2021 106.65 109.25 106.65 109.25 120 +4.25(+4.05%)
Dec 09, 2021 105.00 105.00 105.00 105.00 21 -2.97(-2.75%)
Dec 08, 2021 107.97 107.97 107.97 107.97 229 +1.04(+0.98%)
Dec 07, 2021 106.93 106.93 106.93 106.93 287 +0.01(+0.01%)
Dec 06, 2021 103.82 106.92 103.82 106.92 174 -0.58(-0.54%)
Dec 03, 2021 107.50 108.44 107.50 107.50 100 -2.25(-2.05%)
Dec 02, 2021 108.00 109.75 108.00 109.75 77 -1.10(-0.99%)
Dec 01, 2021 110.50 110.85 110.50 110.85 54 +5.10(+4.82%)
Nov 30, 2021 107.26 104.96 105.50 105.75 172 +0.79(+0.75%)
Nov 29, 2021 107.00 107.00 104.96 104.96 329 -6.89(-6.16%)
Nov 26, 2021 114.17 114.17 111.85 111.85 100 -4.15(-3.58%)
Nov 24, 2021 116.00 116.00 116.00 116.00 100 -5.20(-4.29%)
Nov 22, 2021 121.20 121.20 121.20 0 +2.09(+1.75%)
Nov 19, 2021 119.11 119.11 119.11 119.11 100 +0.10(+0.08%)
Nov 18, 2021 119.01 119.01 119.01 119.01 185 +4.80(+4.20%)
Nov 17, 2021 126.49 126.49 114.21 114.21 2,431 -13.34(-10.46%)
Nov 16, 2021 127.55 127.55 125.00 127.55 252 +2.57(+2.06%)
Nov 15, 2021 124.98 124.98 124.98 124.98 1,537 +1.26(+1.02%)
Nov 12, 2021 123.72 123.72 123.72 123.72 100 +3.97(+3.32%)
Nov 11, 2021 119.75 119.75 119.75 119.75 59 -4.50(-3.62%)
Nov 10, 2021 124.75 124.25 124.25 47 +3.75(+3.11%)
Nov 09, 2021 121.50 122.50 120.50 120.50 63 +0.50(+0.42%)
Nov 08, 2021 119.37 120.00 119.37 120.00 390 +3.75(+3.23%)
Nov 05, 2021 116.50 116.50 116.25 116.25 215 +1.00(+0.87%)
Nov 03, 2021 115.25 115.25 115.25 0 -1.50(-1.28%)
Nov 01, 2021 116.75 116.75 116.75 0 +0.25(+0.21%)
Oct 29, 2021 116.50 116.50 116.46 116.50 162 +1.75(+1.53%)
Oct 27, 2021 114.75 114.75 114.75 0 -2.50(-2.13%)
Oct 26, 2021 116.00 117.49 115.52 117.25 6 +3.57(+3.14%)
Oct 25, 2021 115.25 115.25 113.68 113.68 25 +1.43(+1.27%)
Oct 20, 2021 112.25 112.25 112.25 0 -2.00(-1.75%)
Oct 18, 2021 114.25 114.25 114.25 0 -0.50(-0.44%)
Oct 14, 2021 114.75 114.75 114.75 7 +3.75(+3.38%)
Oct 12, 2021 111.00 111.00 111.00 0 -2.95(-2.59%)
Oct 11, 2021 115.87 115.87 113.95 113.95 636 +6.36(+5.91%)
Oct 07, 2021 107.59 107.59 107.59 0 +6.16(+6.07%)
Oct 06, 2021 101.77 101.77 101.44 101.44 146 -1.54(-1.50%)
Oct 05, 2021 107.18 107.18 102.98 102.98 751 -5.02(-4.65%)
Oct 04, 2021 108.00 108.73 108.00 108.00 395 +0.05(+0.05%)
Sep 30, 2021 107.95 107.95 107.95 0 -6.55(-5.72%)
Sep 29, 2021 110.52 114.50 110.52 114.50 189,850 +0.80(+0.70%)
Sep 28, 2021 113.70 113.70 113.70 113.70 3,100 +6.95(+6.51%)
Sep 21, 2021 106.75 106.75 106.75 0 -1.00(-0.93%)
Sep 20, 2021 108.50 108.50 107.75 107.75 3 -4.92(-4.37%)
Sep 17, 2021 112.67 112.67 112.67 112.67 100 +0.67(+0.60%)
Sep 16, 2021 114.96 114.96 112.00 112.00 144 -22.77(-16.90%)
Sep 14, 2021 134.77 134.77 134.77 0 +4.32(+3.31%)
Sep 13, 2021 132.85 132.85 130.45 130.45 4 -0.48(-0.37%)
Sep 10, 2021 130.93 130.93 130.93 130.93 100 +1.18(+0.91%)
Sep 09, 2021 125.09 129.75 125.09 129.75 3 +0.19(+0.15%)
Sep 08, 2021 129.56 129.56 129.56 129.56 10 +1.13(+0.88%)
Sep 07, 2021 128.43 128.43 128.43 128.43 59 -2.40(-1.84%)
Sep 02, 2021 130.83 130.83 130.83 0 -1.47(-1.11%)
Aug 27, 2021 132.30 132.30 132.30 0 +3.50(+2.72%)
Aug 20, 2021 128.80 128.80 128.80 0 -1.87(-1.43%)
Aug 19, 2021 130.67 130.67 130.67 130.67 116 -5.36(-3.94%)
Aug 18, 2021 136.03 136.03 136.03 136.03 6 -3.40(-2.44%)
Aug 16, 2021 139.43 139.43 139.43 0 -3.89(-2.71%)
Aug 13, 2021 143.32 143.32 143.32 143.32 100 +10.08(+7.57%)
Aug 10, 2021 133.24 133.24 133.24 0 -0.72(-0.54%)
Aug 06, 2021 133.96 133.96 133.96 0 +2.29(+1.74%)
Aug 04, 2021 131.67 131.67 131.67 0 -5.09(-3.72%)
Jul 29, 2021 136.75 136.75 136.75 0 -3.16(-2.26%)
Jul 27, 2021 139.92 139.92 139.92 0 +9.50(+7.28%)
Jul 20, 2021 130.42 130.42 130.42 0 -1.73(-1.31%)
Jul 19, 2021 132.15 132.15 132.15 132.15 179 -2.90(-2.15%)
Jul 15, 2021 135.05 135.05 135.05 0 -6.00(-4.25%)
Jul 14, 2021 143.84 143.84 141.05 141.05 251 +3.88(+2.83%)
Jul 12, 2021 137.17 137.17 137.17 0 +1.70(+1.25%)
Jul 08, 2021 135.47 135.47 135.47 2,391 -11.27(-7.68%)
Jul 07, 2021 140.07 146.74 140.07 146.74 18 +3.32(+2.31%)
Jul 06, 2021 143.42 143.42 143.42 143.42 41 -3.64(-2.48%)
Jul 01, 2021 147.06 147.06 147.06 0 -1.92(-1.29%)
Jun 29, 2021 148.98 148.98 148.98 0 -1.30(-0.87%)
Jun 28, 2021 150.28 150.28 150.28 150.28 100 +0.71(+0.47%)
Jun 25, 2021 152.25 152.25 149.57 149.57 1,166 -0.43(-0.29%)
Jun 21, 2021 150.00 150.00 150.00 0 +5.93(+4.12%)
Jun 18, 2021 144.07 144.07 144.07 144.07 100 -7.97(-5.24%)
Jun 15, 2021 152.04 152.04 152.04 0 -0.32(-0.21%)
Jun 14, 2021 152.36 152.36 152.36 152.36 4 -4.64(-2.96%)
Jun 11, 2021 156.16 157.00 156.16 157.00 116 +2.66(+1.72%)
Jun 09, 2021 154.34 154.34 154.34 0 -4.12(-2.60%)
Jun 08, 2021 158.46 158.46 158.46 158.46 7 +3.64(+2.35%)
Jun 04, 2021 154.82 154.82 154.82 90 +2.66(+1.75%)
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.