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, 2023 67.42 67.42 65.56 65.56 121 -4.64(-6.61%)
May 30, 2023 72.33 72.33 70.20 70.20 246 -2.12(-2.93%)
May 26, 2023 72.02 72.32 70.52 72.32 3,424 +2.49(+3.57%)
May 25, 2023 69.55 69.83 68.08 69.83 3,776 -1.01(-1.43%)
May 24, 2023 70.13 70.84 70.13 70.84 114 -1.00(-1.39%)
May 23, 2023 71.84 71.84 71.84 71.84 4 -0.04(-0.06%)
May 22, 2023 71.92 71.92 71.88 71.88 29 -3.12(-4.16%)
May 19, 2023 75.00 75.00 75.00 75.00 100 -0.40(-0.53%)
May 18, 2023 76.60 76.60 72.50 75.40 503 +2.10(+2.86%)
May 17, 2023 73.30 73.30 73.30 73.30 7 +1.45(+2.02%)
May 16, 2023 71.85 71.85 71.67 71.85 50 -0.50(-0.69%)
May 15, 2023 73.47 73.47 72.30 72.35 226 -0.45(-0.62%)
May 12, 2023 72.80 72.80 72.80 72.80 100 +1.30(+1.82%)
May 11, 2023 71.50 71.50 71.50 71.50 45 -1.60(-2.19%)
May 10, 2023 73.10 73.10 73.10 73.10 35 +4.30(+6.25%)
May 08, 2023 68.80 0 -0.66(-0.95%)
May 05, 2023 70.60 70.60 69.46 69.46 100 +0.66(+0.96%)
May 04, 2023 67.91 68.80 67.91 68.80 987 -2.60(-3.64%)
May 01, 2023 71.40 0 +0.49(+0.69%)
Apr 28, 2023 70.91 70.91 70.91 70.91 100 -0.17(-0.24%)
Apr 27, 2023 70.45 71.08 70.45 71.08 49 -0.62(-0.86%)
Apr 26, 2023 71.70 71.70 71.70 71.70 38 +0.80(+1.13%)
Apr 24, 2023 70.90 0 -1.20(-1.66%)
Apr 21, 2023 72.10 72.10 72.10 72.10 100 -1.44(-1.95%)
Apr 19, 2023 73.54 0 -1.36(-1.82%)
Apr 18, 2023 74.90 74.90 74.90 74.90 6 +2.49(+3.44%)
Apr 13, 2023 72.41 0 +1.62(+2.29%)
Apr 11, 2023 70.79 0 -1.21(-1.68%)
Apr 10, 2023 68.03 72.00 68.03 72.00 25 +1.14(+1.61%)
Apr 05, 2023 70.86 0 -5.28(-6.93%)
Apr 04, 2023 76.14 76.14 76.14 76.14 2 +1.29(+1.72%)
Apr 03, 2023 76.31 76.31 74.85 74.85 201 -0.25(-0.33%)
Mar 31, 2023 75.17 75.17 75.10 75.10 1,058 +1.11(+1.50%)
Mar 30, 2023 73.99 73.99 73.99 73.99 2 +3.36(+4.76%)
Mar 29, 2023 70.63 70.63 70.63 70.63 1 +2.33(+3.41%)
Mar 27, 2023 68.30 0 -3.52(-4.91%)
Mar 23, 2023 71.82 0 -0.88(-1.20%)
Mar 22, 2023 71.49 72.70 71.49 72.70 5,101 +2.06(+2.92%)
Mar 21, 2023 71.88 72.65 70.64 70.64 280 +1.39(+2.00%)
Mar 20, 2023 70.43 70.43 68.38 69.25 753 +0.50(+0.73%)
Mar 17, 2023 68.87 68.91 67.67 68.75 562 -2.67(-3.73%)
Mar 16, 2023 69.89 71.47 69.89 71.42 8 +0.92(+1.30%)
Mar 15, 2023 70.50 71.55 70.50 70.50 20 -6.05(-7.90%)
Mar 14, 2023 76.80 77.05 75.20 76.55 261 -0.90(-1.16%)
Mar 13, 2023 76.17 77.75 76.17 77.45 43 -2.20(-2.76%)
Mar 10, 2023 79.65 80.50 78.00 79.65 100 -0.70(-0.88%)
Mar 09, 2023 81.05 83.05 80.35 80.35 1,168 -3.05(-3.66%)
Mar 08, 2023 81.58 83.40 80.20 83.40 13 +5.50(+7.06%)
Mar 07, 2023 77.90 77.90 77.90 77.90 28 +1.50(+1.96%)
Mar 06, 2023 79.00 79.00 76.40 76.40 213 +0.50(+0.66%)
Mar 03, 2023 76.19 77.34 75.90 75.90 100 +3.03(+4.16%)
Mar 02, 2023 72.61 73.01 72.24 72.87 24 -1.43(-1.92%)
Mar 01, 2023 74.06 74.31 73.25 74.30 1,466 +1.08(+1.48%)
Feb 28, 2023 72.04 73.22 72.04 73.22 39 +2.35(+3.32%)
Feb 24, 2023 70.87 0 -3.43(-4.62%)
Feb 22, 2023 74.30 0 +0.05(+0.07%)
Feb 21, 2023 74.25 74.25 74.25 74.25 67 +0.55(+0.75%)
Feb 17, 2023 73.20 73.70 73.20 73.70 144 -3.30(-4.29%)
Feb 16, 2023 75.87 77.00 75.87 77.00 3,240 +2.59(+3.48%)
Feb 15, 2023 74.41 74.41 74.41 74.41 10 -0.31(-0.41%)
Feb 14, 2023 74.72 74.72 74.72 74.72 32 +2.82(+3.92%)
Feb 13, 2023 74.00 74.09 71.90 71.90 831 -3.10(-4.13%)
Feb 10, 2023 75.00 75.00 75.00 75.00 100 -2.60(-3.35%)
Feb 09, 2023 77.60 77.60 77.60 77.60 34 +0.85(+1.11%)
Feb 08, 2023 77.40 77.40 76.75 76.75 55 +1.25(+1.66%)
Feb 07, 2023 76.03 77.25 74.90 75.50 292 +2.30(+3.14%)
Feb 06, 2023 75.60 75.80 72.80 73.20 164 -0.80(-1.08%)
Feb 03, 2023 76.60 76.60 74.00 74.00 100 +2.63(+3.68%)
Jan 30, 2023 71.37 0 -1.29(-1.78%)
Jan 27, 2023 72.66 72.66 72.66 72.66 243 +1.66(+2.34%)
Jan 26, 2023 71.00 71.00 71.00 71.00 1 +1.15(+1.65%)
Jan 25, 2023 69.85 69.85 69.85 69.85 1,082 +1.75(+2.57%)
Jan 23, 2023 68.10 0 +1.61(+2.42%)
Jan 20, 2023 68.13 68.18 66.49 66.49 374 -2.52(-3.65%)
Jan 19, 2023 66.54 69.01 66.54 69.01 37 -5.49(-7.37%)
Jan 17, 2023 74.50 0 +2.20(+3.04%)
Jan 13, 2023 72.00 74.17 72.00 72.30 268 -1.56(-2.11%)
Jan 12, 2023 71.90 73.86 71.90 73.86 344 +2.35(+3.29%)
Jan 11, 2023 68.99 71.51 68.99 71.51 1,642 +1.61(+2.30%)
Jan 10, 2023 67.80 69.95 67.80 69.90 6,916 -0.60(-0.85%)
Jan 09, 2023 69.46 70.50 68.20 70.50 378 +0.70(+1.00%)
Jan 06, 2023 69.80 69.80 67.50 69.80 124 +4.58(+7.01%)
Jan 04, 2023 65.22 0 +2.84(+4.56%)
Jan 03, 2023 64.27 64.27 62.38 62.38 431 +3.19(+5.39%)
Dec 30, 2022 60.60 60.60 59.19 59.19 100 -1.07(-1.78%)
Dec 29, 2022 60.03 60.26 60.03 60.26 231 -0.39(-0.64%)
Dec 28, 2022 59.91 60.65 59.76 60.65 129 +2.05(+3.50%)
Dec 23, 2022 58.60 0 +0.77(+1.33%)
Dec 21, 2022 57.83 0 +0.63(+1.10%)
Dec 20, 2022 57.70 57.70 57.20 57.20 185 -2.01(-3.39%)
Dec 19, 2022 59.40 59.40 58.69 59.20 253 -1.34(-2.22%)
Dec 16, 2022 60.55 60.55 60.55 60.55 100 -0.30(-0.49%)
Dec 15, 2022 60.86 60.86 60.85 60.85 107 +0.32(+0.53%)
Dec 14, 2022 62.22 63.00 60.53 60.53 253 +0.38(+0.63%)
Dec 13, 2022 62.42 62.60 60.15 60.15 5,917 +1.43(+2.44%)
Dec 12, 2022 58.07 60.60 58.07 58.72 1,560 -1.78(-2.94%)
Dec 09, 2022 60.70 60.70 59.10 60.50 615 +2.37(+4.08%)
Dec 08, 2022 58.70 58.70 58.13 58.13 911 +0.93(+1.63%)
Dec 07, 2022 57.20 57.20 57.20 57.20 53 +0.80(+1.42%)
Dec 06, 2022 57.50 57.50 56.40 56.40 84 -1.80(-3.09%)
Dec 05, 2022 58.20 58.20 58.20 58.20 69 -1.90(-3.16%)
Dec 02, 2022 60.10 60.10 60.10 60.10 218 +1.60(+2.74%)
Dec 01, 2022 58.50 58.50 58.50 58.50 89 -1.60(-2.66%)
Nov 30, 2022 60.70 60.70 60.10 60.10 255 +1.37(+2.33%)
Nov 29, 2022 59.10 59.10 58.73 58.73 218 +0.92(+1.59%)
Nov 28, 2022 60.00 60.00 57.81 57.81 440 -0.54(-0.93%)
Nov 25, 2022 59.89 59.89 58.35 58.35 131 -0.75(-1.27%)
Nov 22, 2022 59.10 0 +2.34(+4.12%)
Nov 21, 2022 57.55 58.55 56.76 56.76 410 -2.34(-3.96%)
Nov 18, 2022 59.10 59.10 59.10 59.10 156 +2.80(+4.97%)
Nov 17, 2022 56.30 56.30 56.30 56.30 2 -0.97(-1.69%)
Nov 16, 2022 59.40 59.40 57.27 57.27 29 -3.53(-5.81%)
Nov 15, 2022 62.58 62.58 60.80 60.80 206 -2.48(-3.92%)
Nov 14, 2022 64.36 64.69 63.28 63.28 80,787 +0.88(+1.41%)
Nov 11, 2022 63.00 63.50 61.68 62.40 409 +1.00(+1.63%)
Nov 10, 2022 61.40 61.40 61.40 61.40 97 +8.00(+14.98%)
Nov 09, 2022 53.90 53.90 53.40 53.40 25 -2.80(-4.98%)
Nov 08, 2022 56.20 56.20 56.20 56.20 87 +1.20(+2.18%)
Nov 07, 2022 54.90 55.20 53.43 55.00 604 +2.52(+4.80%)
Nov 04, 2022 52.48 52.48 52.48 52.48 100 +3.68(+7.54%)
Nov 03, 2022 48.80 48.80 48.80 48.80 163 -1.70(-3.37%)
Oct 31, 2022 50.50 0 -2.70(-5.08%)
Oct 28, 2022 50.60 53.20 50.60 53.20 346 +2.20(+4.31%)
Oct 27, 2022 51.60 51.60 51.00 51.00 288 +0.30(+0.59%)
Oct 26, 2022 50.70 50.70 50.70 50.70 117 +1.32(+2.67%)
Oct 25, 2022 49.38 49.38 49.38 49.38 9 -3.22(-6.12%)
Oct 24, 2022 52.40 52.80 52.40 52.60 442 +1.33(+2.59%)
Oct 21, 2022 51.27 51.27 51.27 51.27 100 +3.27(+6.81%)
Oct 20, 2022 48.00 48.00 48.00 48.00 33 +0.60(+1.27%)
Oct 17, 2022 47.40 0 -1.98(-4.01%)
Oct 14, 2022 49.38 49.38 48.30 49.38 5,012 +2.78(+5.97%)
Oct 13, 2022 46.55 46.60 45.60 46.60 8,998 +0.30(+0.65%)
Oct 12, 2022 45.30 46.30 43.60 46.30 26,227 +1.30(+2.89%)
Oct 11, 2022 47.10 47.10 45.00 45.00 46 -2.80(-5.86%)
Oct 10, 2022 47.90 47.90 47.80 47.80 1,008 -0.20(-0.42%)
Oct 07, 2022 46.59 48.00 46.59 48.00 200 -0.41(-0.85%)
Oct 06, 2022 45.92 48.41 45.92 48.41 565 +4.29(+9.72%)
Oct 05, 2022 44.12 44.12 44.12 44.12 283 -4.13(-8.56%)
Oct 04, 2022 48.25 48.25 48.25 48.25 17,998 +4.24(+9.63%)
Oct 03, 2022 46.83 47.87 44.01 44.01 6,712 -2.68(-5.75%)
Sep 28, 2022 46.69 0 +2.82(+6.44%)
Sep 27, 2022 44.32 48.49 43.87 43.87 322 -3.36(-7.10%)
Sep 26, 2022 49.00 49.00 47.23 47.23 103 +0.93(+2.00%)
Sep 23, 2022 51.53 51.74 45.96 46.30 813 -7.70(-14.26%)
Sep 21, 2022 54.00 0 -2.24(-3.98%)
Sep 19, 2022 56.24 0 -2.46(-4.19%)
Sep 16, 2022 57.61 58.70 57.61 58.70 212 -0.11(-0.19%)
Sep 15, 2022 58.81 58.81 58.81 58.81 79 +2.41(+4.27%)
Sep 14, 2022 56.36 56.40 56.36 56.40 285 -2.91(-4.91%)
Sep 13, 2022 59.31 59.31 59.31 59.31 100 +1.60(+2.77%)
Sep 12, 2022 61.97 62.26 57.59 57.71 2,981 +4.29(+8.03%)
Sep 08, 2022 53.42 1,493 -4.43(-7.66%)
Sep 07, 2022 55.48 57.85 55.48 57.85 503 +3.15(+5.76%)
Sep 06, 2022 54.70 54.70 54.70 54.70 10 -1.09(-1.95%)
Sep 01, 2022 55.79 3,613 -2.49(-4.27%)
Aug 30, 2022 58.28 175 -1.16(-1.95%)
Aug 29, 2022 59.44 59.44 59.44 59.44 207 +2.63(+4.63%)
Aug 26, 2022 59.79 59.79 55.13 56.81 1,112 -4.75(-7.72%)
Aug 25, 2022 61.56 61.56 61.56 61.56 150 +2.67(+4.53%)
Aug 24, 2022 60.15 60.15 58.89 58.89 703 -0.82(-1.37%)
Aug 23, 2022 59.71 59.71 59.71 59.71 2 -0.22(-0.37%)
Aug 22, 2022 59.93 61.48 59.93 59.93 159 -4.40(-6.84%)
Aug 19, 2022 64.94 64.94 64.17 64.33 318 -1.76(-2.66%)
Aug 18, 2022 66.09 66.09 66.09 66.09 49 -1.32(-1.96%)
Aug 17, 2022 67.41 67.41 67.41 67.41 1 +0.35(+0.52%)
Aug 16, 2022 67.06 67.06 67.06 67.06 2 -1.65(-2.40%)
Aug 15, 2022 68.71 68.71 68.71 68.71 183 -0.59(-0.85%)
Aug 12, 2022 69.30 69.30 69.30 69.30 100 +1.30(+1.91%)
Aug 11, 2022 68.00 68.00 68.00 68.00 3,000 -0.58(-0.85%)
Aug 10, 2022 68.22 68.58 68.22 68.58 279 +1.18(+1.75%)
Aug 09, 2022 71.00 71.00 67.40 67.40 2,555 -3.40(-4.80%)
Aug 08, 2022 69.33 70.80 69.33 70.80 1,085 +0.82(+1.17%)
Aug 05, 2022 69.98 69.98 69.98 69.98 125 +0.54(+0.78%)
Aug 01, 2022 69.44 0 -1.56(-2.20%)
Jul 29, 2022 71.00 71.00 71.00 71.00 5,000 +2.44(+3.56%)
Jul 28, 2022 69.33 69.33 67.89 68.56 469 -0.83(-1.20%)
Jul 27, 2022 69.39 69.39 69.39 69.39 2 -2.07(-2.90%)
Jul 26, 2022 71.46 71.46 71.46 71.46 4 -2.64(-3.56%)
Jul 25, 2022 74.10 74.10 74.10 74.10 35 -0.10(-0.13%)
Jul 20, 2022 74.20 0 +1.33(+1.83%)
Jul 19, 2022 72.25 72.87 69.24 72.87 67 +4.46(+6.52%)
Jul 18, 2022 68.07 71.26 68.07 68.41 1,307 +1.36(+2.03%)
Jul 15, 2022 66.39 67.05 66.39 67.05 501 +4.17(+6.63%)
Jul 14, 2022 62.89 62.89 62.88 62.88 394 -2.54(-3.88%)
Jul 13, 2022 65.20 65.42 65.20 65.42 12,051 -1.23(-1.85%)
Jul 12, 2022 66.40 66.65 66.40 66.65 3,160 +0.13(+0.20%)
Jul 11, 2022 66.00 66.60 65.08 66.52 5,479 -2.47(-3.58%)
Jul 08, 2022 68.23 68.99 68.23 68.99 502 +2.95(+4.47%)
Jul 07, 2022 66.04 66.04 66.04 66.04 6 -0.10(-0.15%)
Jul 05, 2022 66.14 0 -4.63(-6.54%)
Jul 01, 2022 70.77 70.77 70.77 70.77 166 -1.63(-2.25%)
Jun 29, 2022 72.40 0 -1.72(-2.33%)
Jun 28, 2022 74.12 74.12 74.12 74.12 54,036 +0.33(+0.44%)
Jun 27, 2022 73.80 73.80 73.80 73.80 243 +4.64(+6.71%)
Jun 24, 2022 71.65 71.65 69.16 69.16 172 -2.09(-2.93%)
Jun 23, 2022 71.40 71.40 71.25 71.25 14,096 -4.40(-5.82%)
Jun 21, 2022 75.65 0 +0.30(+0.40%)
Jun 17, 2022 75.19 75.35 75.19 75.35 555 +0.50(+0.67%)
Jun 16, 2022 74.85 74.85 74.85 74.85 110 +0.66(+0.90%)
Jun 13, 2022 74.19 73 -3.19(-4.13%)
Jun 09, 2022 77.38 0 -0.10(-0.13%)
Jun 08, 2022 82.92 82.92 77.48 77.48 128 +0.55(+0.71%)
Jun 06, 2022 76.93 0 -0.84(-1.08%)
Jun 03, 2022 76.98 77.77 75.73 77.77 224 +1.49(+1.95%)
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.