Skip to main content
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 28, 2021 150.04 150.04 150.04 3,841 -0.80(-0.53%)
May 27, 2021 150.84 150.84 150.84 150.84 12 +6.72(+4.66%)
May 21, 2021 144.12 144.12 144.12 0 +8.59(+6.34%)
May 19, 2021 135.53 135.53 135.53 0 -7.71(-5.38%)
May 18, 2021 143.24 143.24 143.24 143.24 8 +6.65(+4.87%)
May 17, 2021 145.62 145.62 136.59 136.59 34 +0.57(+0.42%)
May 14, 2021 136.02 136.02 136.02 136.02 100 -4.05(-2.89%)
May 13, 2021 132.42 140.07 132.42 140.07 26 +5.49(+4.08%)
May 12, 2021 137.57 137.57 134.58 134.58 26 -1.76(-1.29%)
May 07, 2021 136.34 136.34 136.34 0 +5.54(+4.24%)
May 04, 2021 130.80 130.80 130.80 0 -2.71(-2.03%)
May 03, 2021 135.10 135.10 133.51 133.51 223 -5.49(-3.95%)
Apr 29, 2021 139.00 139.00 139.00 0 -2.83(-2.00%)
Apr 28, 2021 141.50 141.83 141.50 141.83 83 -0.25(-0.18%)
Apr 27, 2021 142.08 142.08 142.08 142.08 17 +1.84(+1.31%)
Apr 26, 2021 140.24 140.24 140.24 140.24 15 -3.93(-2.73%)
Apr 23, 2021 144.17 144.17 144.17 144.17 100 +10.67(+7.99%)
Apr 21, 2021 133.50 133.50 133.50 0 +0.67(+0.50%)
Apr 20, 2021 133.58 136.00 132.83 132.83 25 -7.82(-5.56%)
Apr 19, 2021 136.28 140.65 136.28 140.65 25 +5.32(+3.93%)
Apr 15, 2021 135.33 135.33 135.33 0 +1.59(+1.19%)
Apr 13, 2021 133.74 133.74 133.74 0 +1.49(+1.13%)
Apr 09, 2021 132.25 132.25 132.25 0 -4.50(-3.29%)
Apr 08, 2021 133.50 136.75 133.50 136.75 30 +3.17(+2.37%)
Apr 07, 2021 133.58 133.58 133.58 133.58 1 -2.54(-1.87%)
Apr 06, 2021 134.15 136.33 134.15 136.12 1,128 -3.03(-2.17%)
Apr 05, 2021 127.83 139.15 127.83 139.15 28 +6.40(+4.82%)
Apr 01, 2021 139.15 139.15 130.46 132.75 400 +1.84(+1.41%)
Mar 31, 2021 130.91 130.91 130.91 130.91 65 +0.08(+0.06%)
Mar 30, 2021 135.50 135.50 130.83 130.83 122 -3.42(-2.55%)
Mar 29, 2021 132.42 134.25 132.42 134.25 393 +5.42(+4.21%)
Mar 25, 2021 128.83 128.83 128.83 0 -2.42(-1.84%)
Mar 24, 2021 131.25 131.25 131.25 131.25 1 -3.35(-2.49%)
Mar 23, 2021 135.92 135.92 134.60 134.60 3,072 -1.52(-1.12%)
Mar 22, 2021 140.00 140.00 136.12 136.12 132 -9.38(-6.45%)
Mar 19, 2021 141.70 145.50 141.70 145.50 200 -0.16(-0.11%)
Mar 18, 2021 144.63 145.66 143.83 145.66 171 +3.66(+2.58%)
Mar 17, 2021 141.75 147.00 141.75 142.00 149 +3.59(+2.59%)
Mar 16, 2021 139.90 139.90 138.41 138.41 2,824 +0.91(+0.66%)
Mar 15, 2021 138.76 138.76 137.50 137.50 7,457 -1.25(-0.90%)
Mar 12, 2021 141.30 141.30 133.42 138.75 100 +0.75(+0.54%)
Mar 11, 2021 134.08 138.00 134.08 138.00 15,958 -1.75(-1.25%)
Mar 10, 2021 138.42 139.75 136.00 139.75 421 -2.85(-2.00%)
Mar 09, 2021 142.67 143.40 141.17 142.60 85 -7.47(-4.98%)
Mar 08, 2021 152.00 155.97 150.07 150.07 314 +6.49(+4.52%)
Mar 05, 2021 144.97 147.67 143.58 143.58 400 -6.34(-4.23%)
Mar 04, 2021 149.92 149.92 146.83 149.92 1,605 +3.59(+2.45%)
Mar 03, 2021 149.82 149.82 146.25 146.33 68 +7.54(+5.43%)
Mar 02, 2021 139.63 144.12 138.79 138.79 39 -1.54(-1.10%)
Mar 01, 2021 139.45 145.17 139.45 140.33 30 -0.42(-0.30%)
Feb 26, 2021 145.92 145.92 140.75 140.75 100 -2.83(-1.97%)
Feb 25, 2021 147.18 150.42 143.58 143.58 166 -0.67(-0.46%)
Feb 24, 2021 143.41 144.25 143.41 144.25 33 +1.92(+1.35%)
Feb 23, 2021 142.83 145.92 142.33 142.33 72 +0.08(+0.06%)
Feb 22, 2021 139.13 146.85 139.13 142.25 13 +3.79(+2.74%)
Feb 19, 2021 147.92 147.92 138.46 138.46 200 -5.79(-4.01%)
Feb 18, 2021 150.07 150.07 140.19 144.25 63 +0.75(+0.52%)
Feb 17, 2021 144.00 144.00 140.83 143.50 153 -9.37(-6.13%)
Feb 16, 2021 144.84 152.94 143.57 152.87 265 +6.04(+4.11%)
Feb 12, 2021 149.74 150.75 146.83 146.83 3,400 -5.42(-3.56%)
Feb 11, 2021 151.00 152.25 150.33 152.25 81 +1.08(+0.71%)
Feb 10, 2021 151.96 151.96 147.83 151.17 406 +3.42(+2.31%)
Feb 09, 2021 150.67 150.67 147.75 147.75 324 -4.47(-2.94%)
Feb 08, 2021 152.22 152.22 152.22 152.22 132 +0.05(+0.03%)
Feb 05, 2021 148.58 152.17 148.58 152.17 100 +6.38(+4.38%)
Feb 04, 2021 150.47 150.47 145.79 145.79 4 +0.96(+0.66%)
Feb 03, 2021 146.58 148.67 144.83 144.83 63 +2.00(+1.40%)
Feb 02, 2021 143.83 147.28 142.55 142.83 300 -2.84(-1.95%)
Feb 01, 2021 141.93 145.67 137.61 145.67 190 +3.50(+2.46%)
Jan 29, 2021 141.74 142.17 138.50 142.17 400 +0.25(+0.18%)
Jan 28, 2021 141.57 142.17 138.50 141.92 114 +4.84(+3.53%)
Jan 27, 2021 135.31 138.67 135.31 137.08 85 -3.00(-2.14%)
Jan 26, 2021 140.08 140.08 140.08 140.08 25 +1.33(+0.96%)
Jan 25, 2021 140.17 140.75 138.75 138.75 42 -7.42(-5.08%)
Jan 22, 2021 144.80 146.17 144.80 146.17 3,500 -3.00(-2.01%)
Jan 21, 2021 144.75 149.17 144.75 149.17 20 +2.25(+1.53%)
Jan 20, 2021 146.92 146.92 146.92 146.92 23 +5.59(+3.96%)
Jan 19, 2021 142.58 144.67 141.33 141.33 28 -0.17(-0.12%)
Jan 15, 2021 144.17 144.17 141.50 141.50 400 -7.67(-5.14%)
Jan 14, 2021 149.42 149.42 145.50 149.17 84 +2.00(+1.36%)
Jan 13, 2021 147.17 147.17 147.17 147.17 18 -2.18(-1.46%)
Jan 12, 2021 142.58 149.35 142.58 149.35 142 +5.64(+3.92%)
Jan 11, 2021 140.50 143.71 139.04 143.71 1,455 -1.29(-0.89%)
Jan 08, 2021 144.00 147.71 143.09 145.00 100 +3.71(+2.63%)
Jan 07, 2021 142.79 142.79 141.29 141.29 32 -1.17(-0.82%)
Jan 06, 2021 139.75 142.50 139.75 142.46 69 -0.75(-0.52%)
Jan 05, 2021 142.29 143.21 142.29 143.21 19 +1.21(+0.85%)
Jan 04, 2021 145.63 146.25 141.54 142.00 629 -6.47(-4.36%)
Dec 31, 2020 148.47 148.47 148.47 7 +0.71(+0.48%)
Dec 30, 2020 156.21 156.21 147.76 147.76 7 -1.89(-1.26%)
Dec 29, 2020 153.86 153.86 147.89 149.65 1,005 +2.47(+1.68%)
Dec 28, 2020 155.46 156.46 147.18 147.18 69 +4.27(+2.99%)
Dec 24, 2020 143.76 143.76 142.91 142.91 100 -5.24(-3.54%)
Dec 23, 2020 149.21 149.21 147.04 148.15 1,509 +2.19(+1.50%)
Dec 21, 2020 145.96 145.96 145.96 0 +2.76(+1.93%)
Dec 18, 2020 143.50 148.91 143.20 143.20 100 +1.92(+1.36%)
Dec 17, 2020 141.47 146.86 141.25 141.28 218 +0.74(+0.53%)
Dec 16, 2020 141.04 143.46 140.29 140.54 72 +3.08(+2.24%)
Dec 15, 2020 137.46 137.46 137.46 137.46 5 +5.17(+3.91%)
Dec 14, 2020 133.04 135.71 132.29 132.29 141 +0.75(+0.57%)
Dec 11, 2020 131.54 131.54 131.54 131.54 100 -2.27(-1.70%)
Dec 10, 2020 133.25 138.21 133.25 133.81 205 -1.48(-1.09%)
Dec 09, 2020 140.21 140.21 135.29 135.29 16 -0.50(-0.37%)
Dec 08, 2020 139.71 139.71 135.79 135.79 29 -5.42(-3.84%)
Dec 07, 2020 140.46 141.21 136.91 141.21 191 +2.17(+1.56%)
Dec 04, 2020 139.54 139.54 139.04 139.04 100 +0.29(+0.21%)
Dec 03, 2020 142.21 142.21 138.75 138.75 364 -0.52(-0.37%)
Dec 02, 2020 143.21 143.21 139.27 139.27 1,749 -2.02(-1.43%)
Dec 01, 2020 141.50 145.20 141.29 141.29 11 +5.25(+3.86%)
Nov 30, 2020 140.71 140.71 136.04 136.04 269 -5.42(-3.83%)
Nov 27, 2020 141.46 141.46 141.46 141.46 100 +2.96(+2.14%)
Nov 25, 2020 141.21 141.21 138.50 138.50 100 -0.79(-0.57%)
Nov 24, 2020 139.00 142.21 139.00 139.29 58 +10.25(+7.94%)
Nov 19, 2020 129.04 129.04 129.04 0 -1.71(-1.31%)
Nov 18, 2020 135.46 135.46 130.75 130.75 336 +0.16(+0.12%)
Nov 17, 2020 130.54 131.04 130.54 130.59 99 +2.34(+1.82%)
Nov 16, 2020 131.96 131.96 128.25 128.25 103 +3.96(+3.19%)
Nov 13, 2020 127.71 127.71 124.29 124.29 200 -1.00(-0.80%)
Nov 12, 2020 127.21 127.21 125.29 125.29 9 -2.17(-1.70%)
Nov 11, 2020 126.71 127.46 126.71 127.46 31 -1.50(-1.16%)
Nov 10, 2020 126.00 128.96 124.54 128.96 270 +5.50(+4.45%)
Nov 09, 2020 123.50 123.50 118.54 123.46 48 +14.86(+13.68%)
Nov 06, 2020 111.71 111.71 108.60 108.60 100 +2.81(+2.66%)
Nov 04, 2020 105.79 105.79 105.79 0 -5.43(-4.88%)
Nov 03, 2020 108.04 111.22 108.04 111.22 9 +2.51(+2.31%)
Nov 02, 2020 108.71 108.71 108.71 108.71 51 +4.42(+4.24%)
Oct 30, 2020 108.21 108.21 104.29 104.29 100 +1.25(+1.21%)
Oct 29, 2020 106.71 106.71 103.04 103.04 352 -1.75(-1.67%)
Oct 28, 2020 104.79 104.79 104.79 104.79 5 -11.92(-10.21%)
Oct 27, 2020 115.00 116.71 115.00 116.71 3 +2.85(+2.50%)
Oct 26, 2020 118.71 118.71 113.86 113.86 3 -3.82(-3.25%)
Oct 23, 2020 117.54 117.68 117.54 117.68 100 -6.03(-4.87%)
Oct 21, 2020 123.71 123.71 123.71 0 +0.75(+0.61%)
Oct 20, 2020 119.54 122.96 118.50 122.96 54 +0.76(+0.62%)
Oct 19, 2020 121.50 122.21 121.50 122.20 105 +9.66(+8.58%)
Oct 15, 2020 112.54 112.54 112.54 0 -6.42(-5.40%)
Oct 14, 2020 118.96 118.96 118.96 118.96 2 +6.17(+5.47%)
Oct 13, 2020 116.21 116.21 112.79 112.79 47 -2.75(-2.38%)
Oct 12, 2020 116.04 119.21 115.54 115.54 10,074 -4.17(-3.48%)
Oct 09, 2020 117.29 119.71 117.29 119.71 1,700 +1.42(+1.20%)
Oct 08, 2020 118.29 118.29 118.29 118.29 90 +3.80(+3.32%)
Oct 06, 2020 114.49 114.49 114.49 0 +0.24(+0.21%)
Oct 05, 2020 114.25 114.25 114.25 114.25 20 +3.76(+3.41%)
Oct 01, 2020 110.49 110.49 110.49 0 +4.19(+3.94%)
Sep 30, 2020 106.30 106.30 106.30 106.30 2 -1.59(-1.47%)
Sep 29, 2020 107.50 107.89 107.50 107.89 22 +1.15(+1.07%)
Sep 28, 2020 106.74 106.74 106.74 106.74 6,505 +3.74(+3.63%)
Sep 25, 2020 106.75 106.75 103.00 103.00 100 -2.00(-1.90%)
Sep 23, 2020 105.00 105.00 105.00 0 +5.00(+5.00%)
Sep 22, 2020 101.09 101.09 100.00 100.00 63 +0.60(+0.60%)
Sep 21, 2020 104.10 104.10 96.80 99.40 57 -4.70(-4.51%)
Sep 18, 2020 107.03 107.03 104.10 104.10 100 -5.90(-5.36%)
Sep 17, 2020 110.02 110.17 110.00 110.00 60 -4.00(-3.51%)
Sep 16, 2020 115.20 115.20 112.06 114.00 105 -0.75(-0.65%)
Sep 15, 2020 114.95 114.95 114.75 114.75 3,154 +1.37(+1.20%)
Sep 14, 2020 113.38 113.38 113.38 113.38 47 -0.07(-0.06%)
Sep 11, 2020 113.45 113.45 113.45 113.45 100 +0.56(+0.49%)
Sep 10, 2020 110.90 113.15 110.90 112.89 1,060 +5.59(+5.21%)
Sep 09, 2020 110.12 110.12 107.30 107.30 119 -0.30(-0.28%)
Sep 08, 2020 106.85 107.60 106.85 107.60 2,763 -1.60(-1.47%)
Sep 04, 2020 109.20 109.20 109.20 109.20 500 +2.20(+2.06%)
Sep 03, 2020 112.00 113.00 107.00 107.00 1,829 -4.30(-3.86%)
Sep 02, 2020 111.30 111.30 111.30 111.30 66 +8.00(+7.74%)
Sep 01, 2020 104.85 109.60 103.30 103.30 1,931 -5.45(-5.02%)
Aug 31, 2020 109.98 109.98 108.75 108.75 6 +0.32(+0.29%)
Aug 28, 2020 108.44 108.44 108.44 108.44 100 +1.44(+1.34%)
Aug 27, 2020 108.99 108.99 107.00 107.00 12 +1.25(+1.18%)
Aug 25, 2020 105.75 105.75 105.75 0 +1.75(+1.68%)
Aug 24, 2020 104.99 104.99 104.00 104.00 160 +0.87(+0.84%)
Aug 21, 2020 103.13 103.13 103.13 103.13 100 -2.87(-2.70%)
Aug 20, 2020 104.73 106.00 104.00 106.00 146 +12.25(+13.07%)
Aug 18, 2020 93.75 93.75 93.75 0 -16.25(-14.77%)
Aug 17, 2020 108.64 110.00 108.00 110.00 2,979 -1.51(-1.35%)
Aug 14, 2020 109.47 111.51 109.06 111.51 100 +4.01(+3.73%)
Aug 13, 2020 108.54 108.77 107.50 107.50 67 -7.52(-6.54%)
Aug 12, 2020 108.11 115.02 108.11 115.02 28 +17.57(+18.03%)
Aug 10, 2020 97.46 97.46 97.46 0 +2.86(+3.02%)
Aug 07, 2020 96.00 96.00 94.60 94.60 200 -3.10(-3.17%)
Aug 06, 2020 98.50 98.50 97.70 97.70 5 -2.30(-2.30%)
Aug 05, 2020 101.25 101.25 100.00 100.00 70 -1.62(-1.59%)
Aug 04, 2020 101.67 101.67 101.62 101.62 31 +0.37(+0.36%)
Aug 03, 2020 101.25 101.25 101.25 101.25 417 +5.25(+5.47%)
Jul 31, 2020 100.20 100.20 96.00 96.00 200 -5.30(-5.23%)
Jul 30, 2020 101.30 101.30 101.30 101.30 1 -3.45(-3.30%)
Jul 29, 2020 104.87 105.75 104.75 104.75 129 -0.25(-0.24%)
Jul 28, 2020 105.00 105.00 105.00 105.00 1 +0.00(+0.00%)
Jul 27, 2020 107.18 107.18 105.00 105.00 38 +0.00(+0.00%)
Jul 24, 2020 105.34 105.47 105.00 105.00 100 -1.00(-0.94%)
Jul 23, 2020 106.10 106.10 104.00 106.00 130 +3.50(+3.41%)
Jul 22, 2020 102.67 104.00 102.50 102.50 45 -1.50(-1.44%)
Jul 21, 2020 104.06 104.68 104.00 104.00 123 +3.00(+2.97%)
Jul 20, 2020 100.90 104.00 100.90 101.00 30 +0.20(+0.20%)
Jul 17, 2020 100.80 100.80 100.80 100.80 100 +1.80(+1.82%)
Jul 16, 2020 97.35 99.00 97.35 99.00 101 +1.00(+1.02%)
Jul 15, 2020 99.46 99.46 98.00 98.00 767 +0.00(+0.00%)
Jul 14, 2020 97.74 98.60 97.38 98.00 468 -1.35(-1.36%)
Jul 13, 2020 99.35 99.35 99.35 99.35 34 +3.10(+3.22%)
Jul 10, 2020 95.45 97.89 95.45 96.25 3,300 +1.70(+1.80%)
Jul 09, 2020 96.53 96.53 93.60 94.55 63 -4.40(-4.45%)
Jul 07, 2020 98.95 98.95 98.95 0 -1.02(-1.02%)
Jul 06, 2020 99.76 101.00 99.76 99.97 356 +1.82(+1.86%)
Jul 02, 2020 99.13 99.13 98.15 98.15 200 +3.90(+4.14%)
Jul 01, 2020 94.75 94.75 94.25 94.25 195 -3.25(-3.33%)
Jun 30, 2020 97.50 97.50 97.50 97.50 168 -0.57(-0.58%)
Jun 29, 2020 98.07 98.07 98.00 98.07 44 +1.65(+1.71%)
Jun 25, 2020 96.42 96.42 96.42 0 +0.42(+0.44%)
Jun 24, 2020 97.75 97.75 96.00 96.00 290 -5.00(-4.95%)
Jun 23, 2020 101.00 101.00 101.00 101.00 6 +4.00(+4.12%)
Jun 19, 2020 97.00 97.00 97.00 0 +0.00(+0.00%)
Jun 18, 2020 97.18 98.00 97.00 97.00 202 -1.50(-1.52%)
Jun 17, 2020 97.55 98.50 97.00 98.50 46 -1.50(-1.50%)
Jun 16, 2020 100.00 100.00 100.00 100.00 139 -1.00(-0.99%)
Jun 15, 2020 99.70 101.00 99.00 101.00 364 +5.10(+5.32%)
Jun 12, 2020 99.08 99.08 95.90 95.90 100 -1.61(-1.65%)
Jun 11, 2020 99.48 266.00 97.00 97.51 501 -6.49(-6.24%)
Jun 10, 2020 105.00 105.00 104.00 104.00 210 -5.00(-4.59%)
Jun 09, 2020 109.07 109.07 107.00 109.00 4,695 +0.00(+0.00%)
Jun 08, 2020 112.00 112.00 109.00 109.00 112 -1.00(-0.91%)
Jun 05, 2020 110.00 110.00 110.00 110.00 100 +7.00(+6.80%)
Jun 04, 2020 103.47 103.47 103.00 103.00 245 +1.00(+0.98%)
Jun 02, 2020 102.00 102.00 102.00 0 +2.00(+2.00%)
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.