OTC Markets OTCPK - Delayed Quote
USD
Continental Aktiengesellschaft (CTTAF)
75.82
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
75.82
75.82
75.82
75.82
75.82
-
Nov 5, 2026
75.82
75.82
75.82
75.82
75.82
-
Nov 4, 2026
75.82
75.82
75.82
75.82
75.82
-
Nov 3, 2026
75.82
75.82
75.82
75.82
75.82
-
Nov 2, 2026
75.82
75.82
75.82
75.82
75.82
127
Oct 30, 2026
72.69
72.69
72.69
72.69
72.69
-
Oct 29, 2026
72.69
72.69
72.69
72.69
72.69
-
Oct 28, 2026
72.69
72.69
72.69
72.69
72.69
1
Oct 27, 2026
77.23
77.23
73.33
73.33
73.33
208
Oct 26, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 23, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 22, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 21, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 20, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 19, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 16, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 15, 2026
77.86
77.86
77.86
77.86
77.86
-
Oct 14, 2026
77.86
77.86
77.86
77.86
77.86
1
Oct 13, 2026
75.94
75.94
75.94
75.94
75.94
-
Oct 12, 2026
75.94
75.94
75.94
75.94
75.94
-
Oct 9, 2026
79.65
79.65
75.94
75.94
75.94
28
Oct 8, 2026
77.34
77.34
77.34
77.34
77.34
-
Oct 7, 2026
77.34
77.34
77.34
77.34
77.34
-
Oct 6, 2026
78.78
78.78
77.34
77.34
77.34
676
Oct 5, 2026
79.20
79.20
79.20
79.20
79.20
-
Oct 2, 2026
79.20
79.20
79.20
79.20
79.20
-
Oct 1, 2026
79.20
79.20
79.20
79.20
79.20
-
Sep 30, 2026
79.20
79.20
79.20
79.20
79.20
-
Sep 29, 2026
79.20
79.20
79.20
79.20
79.20
-
Sep 28, 2026
79.20
79.20
79.20
79.20
79.20
-
Sep 25, 2026
79.20
79.20
79.20
79.20
79.20
650
Sep 24, 2026
81.01
81.01
81.01
81.01
81.01
-
Sep 23, 2026
81.01
81.01
81.01
81.01
81.01
-
Sep 22, 2026
81.01
81.01
81.01
81.01
81.01
-
Sep 21, 2026
81.01
81.01
81.01
81.01
81.01
45
Sep 18, 2026
78.50
78.50
78.50
78.50
78.50
-
Sep 17, 2026
78.50
78.50
78.50
78.50
78.50
-
Sep 16, 2026
78.50
78.50
78.50
78.50
78.50
2,501
Sep 15, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 14, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 11, 2026
82.00
82.00
82.00
82.00
82.00
-
Sep 10, 2026
82.00
82.00
82.00
82.00
82.00
34
Sep 9, 2026
80.88
80.88
79.18
79.54
79.54
102
Sep 8, 2026
81.56
81.56
81.56
81.56
81.56
-
Sep 4, 2026
81.70
81.75
81.56
81.56
81.56
128,308
Sep 3, 2026
82.81
82.81
80.19
80.72
80.72
579
Sep 2, 2026
81.12
82.38
81.12
81.49
81.49
137
Sep 1, 2026
83.77
84.01
81.02
83.06
83.06
531
Aug 31, 2026
81.46
85.24
81.46
81.52
81.52
330
Aug 28, 2026
80.02
82.89
79.51
79.52
79.52
296
Aug 27, 2026
81.98
82.02
78.35
82.01
82.01
648
Aug 26, 2026
80.88
83.98
80.25
83.33
83.33
377
Aug 25, 2026
80.36
83.26
80.35
80.35
80.35
50
Aug 24, 2026
82.54
82.57
79.69
79.69
79.69
235
Aug 21, 2026
82.28
82.28
78.84
81.84
81.84
194
Aug 20, 2026
79.00
80.13
77.98
80.13
80.13
393
Aug 19, 2026
79.32
79.33
79.32
79.33
79.33
595
Aug 18, 2026
80.74
80.74
77.77
80.14
80.14
257
Aug 17, 2026
81.19
81.65
78.63
78.63
78.63
517
Aug 14, 2026
78.91
81.93
78.77
81.80
81.80
279
Aug 13, 2026
81.15
82.73
79.22
79.98
79.98
264
Aug 12, 2026
81.27
81.27
77.21
80.30
80.30
8,539
Aug 11, 2026
77.91
81.69
77.58
81.69
81.69
299
Aug 10, 2026
80.25
80.25
76.95
79.90
79.90
100
Aug 7, 2026
80.34
80.58
77.21
80.53
80.53
124
Aug 6, 2026
80.10
80.34
76.82
77.17
77.17
298
Aug 5, 2026
79.57
81.28
77.81
77.89
77.89
307
Aug 4, 2026
84.16
84.22
80.69
84.00
84.00
689
Aug 3, 2026
85.09
85.09
81.70
84.86
84.86
524
Jul 31, 2026
83.53
84.62
80.41
84.62
84.62
378
Jul 30, 2026
84.89
84.89
81.83
82.05
82.05
130
Jul 29, 2026
83.40
83.40
78.95
82.35
82.35
264
Jul 28, 2026
83.31
83.76
80.78
83.76
83.76
76
Jul 27, 2026
81.91
82.25
79.00
82.24
82.24
334
Jul 24, 2026
81.00
81.16
78.14
78.14
78.14
174
Jul 23, 2026
79.20
80.63
77.45
77.45
77.45
1,428
Jul 22, 2026
80.16
83.18
80.08
82.73
82.73
150
Jul 21, 2026
83.19
83.50
80.50
83.27
83.27
116
Jul 20, 2026
83.33
83.33
80.10
82.35
82.35
147
Jul 17, 2026
83.27
84.22
80.67
84.18
84.18
902
Jul 16, 2026
81.48
84.48
81.42
81.42
81.42
8,589
Jul 15, 2026
81.21
84.69
81.21
84.69
84.69
166
Jul 14, 2026
83.69
83.69
83.19
83.19
83.19
84
Jul 13, 2026
84.82
84.82
81.48
84.05
84.05
227
Jul 10, 2026
84.31
85.01
81.54
84.79
84.79
142
Jul 9, 2026
84.01
84.01
80.72
83.69
83.69
216
Jul 8, 2026
82.74
82.74
82.19
82.67
82.67
121
Jul 7, 2026
83.00
85.14
82.14
85.14
85.14
319
Jul 6, 2026
86.73
86.73
83.22
83.62
83.62
118
Jul 2, 2026
87.29
87.29
83.69
84.04
84.04
394
Jul 1, 2026
83.66
84.43
80.72
84.28
84.28
425
Jun 30, 2026
82.84
84.09
81.06
84.09
84.09
202
Jun 29, 2026
81.25
82.94
80.08
82.83
82.83
692
Jun 26, 2026
81.40
84.50
80.99
83.89
83.89
123
Jun 25, 2026
84.11
84.97
82.27
82.27
82.27
261
Jun 24, 2026
80.63
83.41
80.63
83.39
83.39
200
Jun 23, 2026
84.38
84.38
81.14
83.28
83.28
598
Jun 22, 2026
81.75
85.36
81.75
82.19
82.19
458
Jun 18, 2026
83.73
84.32
80.84
83.84
83.84
169
Jun 17, 2026
86.31
86.31
82.45
84.76
84.76
77
Jun 16, 2026
87.51
87.73
83.49
83.64
83.64
113
Jun 15, 2026
85.51
88.14
83.57
83.58
83.58
354
Jun 12, 2026
85.17
85.38
82.02
83.81
83.81
1,807
Jun 11, 2026
82.10
82.93
78.98
82.92
82.92
411
Jun 10, 2026
80.97
80.97
78.68
80.52
80.52
467
Jun 9, 2026
81.14
81.14
78.71
78.71
78.71
32
Jun 8, 2026
79.24
80.88
76.85
77.65
77.65
527
Jun 5, 2026
77.84
80.93
76.97
79.99
79.99
226
Jun 4, 2026
81.50
82.41
78.94
82.11
82.11
1,029
Jun 3, 2026
84.49
84.49
80.47
83.45
83.45
111
Jun 2, 2026
85.66
86.41
83.06
83.20
83.20
179
Jun 1, 2026
84.10
84.20
80.61
80.87
80.87
372
May 29, 2026
85.99
85.99
81.57
84.30
84.30
105
May 28, 2026
84.39
85.33
84.39
84.74
84.74
223
May 27, 2026
82.95
85.79
82.94
84.95
84.95
425
May 26, 2026
81.49
81.66
78.35
81.66
81.66
523
May 22, 2026
76.93
79.83
76.84
79.26
79.26
377
May 21, 2026
76.61
79.26
76.61
79.26
79.26
251
May 20, 2026
77.68
78.92
76.55
78.92
78.92
423
May 19, 2026
77.85
78.62
76.62
78.32
78.32
524
May 18, 2026
81.36
82.05
78.59
81.17
81.17
9,997
May 15, 2026
77.00
80.24
76.95
80.20
80.20
755
May 14, 2026
82.48
82.49
78.87
78.87
78.87
423
May 13, 2026
82.70
82.70
78.71
82.57
82.57
476
May 12, 2026
81.50
82.93
78.97
82.93
82.93
318
May 11, 2026
80.18
83.31
79.50
82.73
82.73
832
May 8, 2026
82.75
85.00
81.61
81.61
81.61
468
May 7, 2026
80.86
84.72
79.22
82.19
82.19
664
May 6, 2026
76.78
81.22
76.78
78.28
78.28
893
May 5, 2026
70.21
74.61
70.21
74.48
74.48
1,318
May 4, 2026
3.0127203
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
74.40
74.40
69.91
73.06
73.06
289
May 1, 2026
76.89
78.42
73.84
76.65
73.95
869
Apr 30, 2026
72.74
77.00
72.74
77.00
74.29
247
Apr 29, 2026
72.20
76.41
72.20
75.27
72.62
1,974
Apr 28, 2026
74.22
77.09
73.88
76.68
73.98
313
Apr 27, 2026
75.08
78.13
74.51
75.10
72.45
587
Apr 24, 2026
78.48
78.91
75.61
77.36
74.63
307
Apr 23, 2026
78.58
79.46
75.31
78.70
75.93
513
Apr 22, 2026
75.06
78.08
73.90
77.53
74.80
443
Apr 21, 2026
77.03
79.92
75.73
78.69
75.92
202
Apr 20, 2026
79.44
80.09
77.06
80.09
77.27
407
Apr 17, 2026
77.08
81.31
77.08
77.91
75.17
147
Apr 16, 2026
74.33
77.49
74.05
74.05
71.44
292
Apr 15, 2026
77.02
77.21
73.94
77.21
74.49
629
Apr 14, 2026
74.88
78.18
74.88
75.13
72.48
268
Apr 13, 2026
76.18
76.76
72.51
73.73
71.13
444
Apr 10, 2026
75.34
78.38
74.53
77.65
74.91
260
Apr 9, 2026
74.34
77.89
74.34
77.89
75.15
273
Apr 8, 2026
76.23
79.34
75.21
75.21
72.56
542
Apr 7, 2026
75.34
76.03
69.54
76.03
73.35
193
Apr 6, 2026
74.34
74.71
71.54
71.54
69.02
157
Apr 2, 2026
69.94
74.14
69.94
74.13
71.52
352
Apr 1, 2026
73.56
74.51
71.03
71.06
68.56
475
Mar 31, 2026
67.44
71.10
67.44
71.10
68.60
2,222
Mar 30, 2026
69.86
69.97
66.93
69.51
67.07
203
Mar 27, 2026
67.59
70.84
67.37
70.15
67.68
651
Mar 26, 2026
67.76
71.15
67.76
70.71
68.22
3,567
Mar 25, 2026
70.97
72.27
68.66
71.78
69.25
1,988
Mar 24, 2026
69.99
71.09
67.11
70.46
67.98
431
Mar 23, 2026
67.38
71.27
67.38
71.04
68.54
588
Mar 20, 2026
69.23
69.23
66.56
68.50
66.09
854
Mar 19, 2026
69.45
69.45
65.11
68.72
66.30
11,175
Mar 18, 2026
72.80
73.08
72.69
73.08
70.51
166
Mar 17, 2026
71.02
74.55
71.00
74.06
71.45
1,021
Mar 16, 2026
72.91
73.24
70.61
73.19
70.61
516
Mar 13, 2026
73.00
73.91
70.59
72.63
70.07
1,041
Mar 12, 2026
73.52
73.52
70.13
72.80
70.24
438
Mar 11, 2026
72.51
76.07
72.51
75.80
73.13
392
Mar 10, 2026
76.27
76.27
73.19
75.58
72.92
642
Mar 9, 2026
71.93
72.25
68.61
72.25
69.71
829
Mar 6, 2026
75.00
76.58
71.20
71.20
68.69
1,056
Mar 5, 2026
78.47
78.47
75.70
77.74
75.01
263
Mar 4, 2026
79.95
80.24
76.57
76.77
74.07
659
Mar 3, 2026
78.64
80.46
75.94
80.38
77.55
661
Mar 2, 2026
82.14
83.87
80.64
83.71
80.76
418
Feb 27, 2026
87.60
87.87
85.14
87.56
84.48
447
Feb 26, 2026
88.98
89.11
85.86
89.11
85.97
729
Feb 25, 2026
89.23
89.23
86.74
89.21
86.07
411
Feb 24, 2026
89.16
89.91
86.91
86.92
83.86
298
Feb 23, 2026
85.51
87.11
83.80
86.72
83.67
1,096
Feb 20, 2026
87.69
87.90
86.21
87.31
84.23
150
Feb 19, 2026
87.70
87.70
84.40
87.50
84.42
3,043
Feb 18, 2026
88.04
88.69
84.94
88.01
84.91
636
Feb 17, 2026
87.92
88.71
85.00
88.27
85.16
679
Feb 13, 2026
86.71
89.49
85.73
88.73
85.60
389
Feb 12, 2026
85.00
89.04
85.00
85.24
82.24
443
Feb 11, 2026
85.70
86.22
83.19
86.09
83.06
387
Feb 10, 2026
86.48
86.68
83.66
86.58
83.53
287
Feb 9, 2026
86.52
86.73
83.48
86.63
83.58
171
Feb 6, 2026
85.17
85.18
81.89
81.89
79.01
176
Feb 5, 2026
84.34
85.10
81.27
81.97
79.08
456
Feb 4, 2026
86.55
86.55
85.70
86.01
82.98
391
Feb 3, 2026
81.78
81.78
78.56
78.56
75.79
104
Feb 2, 2026
80.81
81.50
78.41
81.29
78.43
404
Jan 30, 2026
81.07
81.15
77.76
80.69
77.85
532
Jan 29, 2026
81.50
81.96
78.60
81.96
79.07
403
Jan 28, 2026
81.99
81.99
78.05
81.40
78.53
594
Jan 27, 2026
81.19
81.94
78.78
81.94
79.05
303
Jan 26, 2026
80.85
81.43
78.13
78.34
75.58
4,545
Jan 23, 2026
79.59
80.15
77.10
80.13
77.31
214
Jan 22, 2026
78.94
79.06
75.62
78.62
75.85
242
Jan 21, 2026
74.00
77.98
74.00
77.98
75.23
442
Jan 20, 2026
77.80
78.18
74.48
77.07
74.36
398
Jan 16, 2026
78.86
78.86
75.27
78.71
75.94
441
Jan 15, 2026
79.52
79.71
76.61
79.60
76.80
149
Jan 14, 2026
80.46
80.70
77.58
77.65
74.91
162
Jan 13, 2026
80.28
80.28
80.11
80.27
77.44
146
Jan 12, 2026
79.75
82.43
79.39
82.43
79.53
135
Jan 9, 2026
82.00
82.37
79.17
79.17
76.38
106
Jan 8, 2026
81.05
81.79
78.51
81.79
78.91
151
Jan 7, 2026
82.14
82.14
78.36
81.24
78.38
271
Jan 6, 2026
80.57
81.31
78.30
81.31
78.45
41
Jan 5, 2026
80.80
81.99
79.66
80.93
78.08
223
Jan 2, 2026
82.05
82.25
78.84
81.78
78.90
140
Dec 31, 2025
78.05
81.25
78.05
81.25
78.39
220
Dec 30, 2025
78.58
81.67
78.58
81.57
78.70
438
Dec 29, 2025
80.75
80.75
77.68
77.77
75.03
209
Dec 26, 2025
80.43
80.43
76.45
79.44
76.64
109
Dec 24, 2025
76.38
79.36
76.38
79.33
76.54
73
Dec 23, 2025
79.28
79.40
79.28
79.40
76.60
183
Dec 22, 2025
80.13
80.13
76.72
76.76
74.06
361
Dec 19, 2025
79.34
79.76
76.48
79.59
76.79
156
Dec 18, 2025
79.39
79.68
76.54
76.54
73.84
157
Dec 17, 2025
78.94
78.94
75.60
78.61
75.84
519
Dec 16, 2025
76.62
80.00
76.62
77.20
74.48
979
Dec 15, 2025
79.48
79.55
76.56
79.27
76.48
112
Dec 12, 2025
78.33
79.70
76.68
79.65
76.84
202
Dec 11, 2025
79.25
80.42
76.07
79.17
76.38
161
Dec 10, 2025
77.00
77.49
74.33
77.49
74.76
177
Dec 9, 2025
76.88
76.88
73.94
76.75
74.05
497
Dec 8, 2025
74.06
76.92
73.95
76.78
74.08
244
Dec 5, 2025
77.80
77.80
74.05
74.18
71.57
175
Dec 4, 2025
75.21
77.60
74.40
74.40
71.78
1,689
Dec 3, 2025
79.04
79.48
76.18
79.23
76.44
65
Dec 2, 2025
77.52
77.52
74.34
77.47
74.74
70
Dec 1, 2025
76.97
77.08
74.25
77.08
74.37
101
Nov 28, 2025
76.60
76.68
73.40
76.42
73.73
382
Nov 26, 2025
75.64
76.14
72.88
76.14
73.46
398
Nov 25, 2025
76.15
76.58
73.43
76.58
73.88
9,337
Nov 24, 2025
70.98
75.06
70.98
74.98
72.34
559
Nov 21, 2025
73.93
74.49
71.00
74.08
71.47
399
Nov 20, 2025
72.92
72.92
72.14
72.14
69.60
94
Nov 19, 2025
74.08
74.76
72.32
73.59
71.00
97
Nov 18, 2025
72.98
73.42
72.80
73.42
70.83
213
Nov 17, 2025
74.89
75.13
71.52
73.60
71.01
312
Nov 14, 2025
76.04
76.04
72.70
75.62
72.96
330
Nov 13, 2025
73.84
76.74
72.58
75.88
73.21
219
Nov 12, 2025
75.96
76.51
73.49
73.52
70.93
259
Nov 11, 2025
73.04
75.58
73.04
75.54
72.88
257
Nov 10, 2025
78.66
78.66
74.45
77.75
75.01
310
Nov 7, 2025
78.31
78.70
75.63
78.70
75.93
473
