OTC Markets OTCPK - Delayed Quote USD

Continental Aktiengesellschaft (CTTAY)

Compare
6.54
-0.01
(-0.15%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 6.66 6.66 6.50 6.54 6.54 117,800
Jan 8, 2025 6.69 6.69 6.63 6.67 6.67 75,800
Jan 7, 2025 6.78 6.78 6.67 6.70 6.70 3,080,600
Jan 6, 2025 6.78 6.86 6.71 6.73 6.73 2,126,000
Jan 3, 2025 6.52 6.59 6.48 6.53 6.53 180,700
Jan 2, 2025 6.57 6.59 6.49 6.52 6.52 76,100
Dec 31, 2024 6.52 6.66 6.52 6.61 6.61 90,300
Dec 30, 2024 6.65 6.71 6.61 6.66 6.66 195,200
Dec 27, 2024 6.68 6.74 6.66 6.74 6.74 212,800
Dec 26, 2024 6.64 6.73 6.56 6.65 6.65 65,400
Dec 24, 2024 6.42 6.72 6.42 6.67 6.67 50,400
Dec 23, 2024 6.58 6.67 6.58 6.65 6.65 111,300
Dec 20, 2024 6.58 6.68 6.58 6.63 6.63 96,400
Dec 19, 2024 6.60 6.67 6.57 6.58 6.58 67,500
Dec 18, 2024 6.83 6.88 6.63 6.66 6.66 101,000
Dec 17, 2024 6.83 6.85 6.78 6.80 6.80 98,000
Dec 16, 2024 6.77 6.85 6.72 6.81 6.81 162,900
Dec 13, 2024 6.93 6.98 6.92 6.95 6.95 77,800
Dec 12, 2024 6.89 6.94 6.85 6.85 6.85 87,200
Dec 11, 2024 6.93 6.95 6.90 6.92 6.92 179,300
Dec 10, 2024 7.00 7.02 6.93 6.96 6.96 81,200
Dec 9, 2024 6.91 7.07 6.90 6.93 6.93 116,200
Dec 6, 2024 6.88 6.88 6.81 6.86 6.86 97,600
Dec 5, 2024 6.73 6.83 6.73 6.81 6.81 117,800
Dec 4, 2024 6.60 6.65 6.55 6.61 6.61 149,700
Dec 3, 2024 6.54 6.66 6.52 6.62 6.62 125,500
Dec 2, 2024 6.57 6.59 6.49 6.56 6.56 183,300
Nov 29, 2024 6.51 6.54 6.46 6.48 6.48 62,500
Nov 27, 2024 6.46 6.50 6.45 6.50 6.50 65,300
Nov 26, 2024 6.50 6.50 6.42 6.44 6.44 224,100
Nov 25, 2024 6.52 6.59 6.49 6.50 6.50 172,500
Nov 22, 2024 6.35 6.43 6.35 6.39 6.39 112,800
Nov 21, 2024 6.27 6.29 6.22 6.27 6.27 92,900
Nov 20, 2024 6.44 6.45 6.36 6.39 6.39 73,600
Nov 19, 2024 6.48 6.51 6.45 6.47 6.47 128,900
Nov 18, 2024 6.62 6.63 6.57 6.59 6.59 102,400
Nov 15, 2024 6.61 6.65 6.58 6.59 6.59 148,600
Nov 14, 2024 6.38 6.47 6.34 6.38 6.38 137,100
Nov 13, 2024 6.35 6.35 6.27 6.33 6.33 151,400
Nov 12, 2024 6.43 6.43 6.27 6.35 6.35 196,900
Nov 11, 2024 6.63 6.65 6.54 6.60 6.60 167,100
Nov 8, 2024 6.01 6.02 5.96 6.00 6.00 78,100
Nov 7, 2024 6.19 6.24 6.14 6.21 6.21 110,000
Nov 6, 2024 5.85 5.94 5.84 5.92 5.92 58,600
Nov 5, 2024 6.06 6.11 6.05 6.09 6.09 91,900
Nov 4, 2024 6.15 6.18 6.12 6.12 6.12 108,400
Nov 1, 2024 6.15 6.17 6.11 6.14 6.14 49,800
Oct 31, 2024 6.21 6.22 6.12 6.17 6.17 101,200
Oct 30, 2024 6.15 6.19 6.13 6.16 6.16 96,300
Oct 29, 2024 6.22 6.23 6.13 6.13 6.13 71,900
Oct 28, 2024 6.20 6.32 6.20 6.28 6.28 179,800
Oct 25, 2024 6.33 6.35 6.27 6.27 6.27 54,600
Oct 24, 2024 6.48 6.49 6.36 6.38 6.38 64,700
Oct 23, 2024 6.39 6.42 6.29 6.33 6.33 287,300
Oct 22, 2024 6.51 6.51 6.44 6.45 6.45 63,700
Oct 21, 2024 6.52 6.56 6.50 6.51 6.51 73,000
Oct 18, 2024 6.60 6.62 6.50 6.53 6.53 121,500
Oct 17, 2024 6.29 6.34 6.24 6.32 6.32 2,021,100
Oct 16, 2024 6.38 6.39 6.31 6.35 6.35 39,800
Oct 15, 2024 6.34 6.38 6.31 6.31 6.31 123,500
Oct 14, 2024 6.50 6.56 6.46 6.49 6.49 172,000
Oct 11, 2024 6.43 6.52 6.43 6.46 6.46 744,800
Oct 10, 2024 6.48 6.48 6.41 6.46 6.46 51,800
Oct 9, 2024 6.37 6.52 6.37 6.51 6.51 120,100
Oct 8, 2024 6.05 6.24 6.03 6.12 6.12 127,600
Oct 7, 2024 5.89 6.12 5.89 6.00 6.00 417,300
Oct 4, 2024 6.16 6.19 6.11 6.14 6.14 58,600
Oct 3, 2024 6.11 6.11 5.98 5.98 5.98 79,100
Oct 2, 2024 6.23 6.27 6.21 6.24 6.24 47,800
Oct 1, 2024 6.35 6.36 6.22 6.27 6.27 29,500
Sep 30, 2024 6.44 6.46 6.40 6.44 6.44 56,200
Sep 27, 2024 6.63 6.66 6.56 6.56 6.56 49,100
Sep 26, 2024 6.38 6.42 6.35 6.41 6.41 268,000
Sep 25, 2024 6.19 6.19 6.09 6.09 6.09 118,000
Sep 24, 2024 6.20 6.23 6.15 6.15 6.15 159,200
Sep 23, 2024 6.10 6.12 6.05 6.08 6.08 77,100
Sep 20, 2024 6.08 6.08 5.96 5.97 5.97 62,900
Sep 19, 2024 6.17 6.18 6.13 6.13 6.13 99,200
Sep 18, 2024 6.08 6.16 6.05 6.11 6.11 60,700
Sep 17, 2024 6.04 6.05 5.96 5.97 5.97 104,000
Sep 16, 2024 5.90 5.91 5.86 5.89 5.89 742,600
Sep 13, 2024 5.90 5.97 5.87 5.91 5.91 781,000
Sep 12, 2024 5.75 5.75 5.65 5.69 5.69 6,637,900
Sep 11, 2024 5.70 5.87 5.64 5.78 5.78 6,945,400
Sep 10, 2024 5.98 5.98 5.81 5.84 5.84 200,400
Sep 9, 2024 6.45 6.56 6.45 6.53 6.53 64,500
Sep 6, 2024 6.59 6.67 6.50 6.51 6.51 77,600
Sep 5, 2024 6.79 6.80 6.71 6.77 6.77 71,900
Sep 4, 2024 6.50 6.69 6.50 6.66 6.66 57,200
Sep 3, 2024 6.82 6.82 6.70 6.70 6.70 44,000
Aug 30, 2024 6.73 6.82 6.73 6.77 6.77 89,800
Aug 29, 2024 6.81 6.82 6.73 6.73 6.73 30,800
Aug 28, 2024 6.75 6.84 6.75 6.80 6.80 36,400
Aug 27, 2024 6.93 6.97 6.86 6.87 6.87 39,700
Aug 26, 2024 6.64 6.70 6.64 6.69 6.69 94,100
Aug 23, 2024 6.60 6.74 6.60 6.68 6.68 100,700
Aug 22, 2024 6.54 6.60 6.52 6.54 6.54 37,900
Aug 21, 2024 6.64 6.66 6.58 6.64 6.64 66,100
Aug 20, 2024 6.60 6.65 6.59 6.63 6.63 46,600
Aug 19, 2024 6.68 6.70 6.57 6.69 6.69 108,800
Aug 16, 2024 6.57 6.60 6.53 6.54 6.54 50,000
Aug 15, 2024 6.49 6.62 6.49 6.56 6.56 165,500
Aug 14, 2024 6.50 6.57 6.48 6.48 6.48 67,200
Aug 13, 2024 6.42 6.50 6.40 6.50 6.50 149,400
Aug 12, 2024 6.47 6.50 6.43 6.49 6.49 278,500
Aug 9, 2024 6.39 6.50 6.29 6.49 6.49 104,900
Aug 8, 2024 6.35 6.49 6.33 6.49 6.49 212,600
Aug 7, 2024 6.41 6.42 6.30 6.37 6.37 200,200
Aug 6, 2024 5.83 6.04 5.83 6.03 6.03 237,300
Aug 5, 2024 5.88 5.96 5.82 5.89 5.89 182,700
Aug 2, 2024 5.97 6.01 5.90 5.96 5.96 157,600
Aug 1, 2024 6.09 6.10 5.96 6.01 6.01 159,500
Jul 31, 2024 6.14 6.21 6.14 6.16 6.16 105,000
Jul 30, 2024 6.23 6.27 6.17 6.18 6.18 392,600
Jul 29, 2024 6.11 6.26 6.11 6.21 6.21 157,500
Jul 26, 2024 6.18 6.32 6.18 6.32 6.32 75,200
Jul 25, 2024 6.14 6.29 6.10 6.27 6.27 145,500
Jul 24, 2024 6.23 6.24 6.15 6.24 6.24 136,700
Jul 23, 2024 6.17 6.26 6.17 6.18 6.18 132,800
Jul 22, 2024 6.24 6.33 6.24 6.28 6.28 100,400
Jul 19, 2024 6.36 6.36 6.18 6.24 6.24 3,260,100
Jul 18, 2024 6.37 6.46 6.37 6.43 6.43 91,500
Jul 17, 2024 6.32 6.38 6.26 6.34 6.34 70,400
Jul 16, 2024 6.32 6.40 6.32 6.38 6.38 55,100
Jul 15, 2024 6.28 6.42 6.28 6.35 6.35 82,300
Jul 12, 2024 6.39 6.48 6.38 6.39 6.39 138,800
Jul 11, 2024 6.39 6.42 6.36 6.36 6.36 172,500
Jul 10, 2024 6.39 6.41 6.31 6.38 6.38 191,300
Jul 9, 2024 6.38 6.39 6.35 6.38 6.38 68,200
Jul 8, 2024 6.56 6.56 6.46 6.48 6.48 118,800
Jul 5, 2024 6.59 6.66 6.51 6.63 6.63 126,400
Jul 3, 2024 5.76 5.84 5.74 5.83 5.83 62,300
Jul 2, 2024 5.59 5.63 5.56 5.61 5.61 226,200
Jul 1, 2024 5.68 5.69 5.63 5.67 5.67 174,300
Jun 28, 2024 5.66 5.66 5.61 5.62 5.62 153,700
Jun 27, 2024 5.67 5.71 5.63 5.65 5.65 127,900
Jun 26, 2024 5.64 5.70 5.62 5.64 5.64 128,300
Jun 25, 2024 5.82 5.82 5.76 5.78 5.78 135,500
Jun 24, 2024 5.93 5.96 5.86 5.86 5.86 161,800
Jun 21, 2024 5.84 5.91 5.81 5.88 5.88 127,600
Jun 20, 2024 5.80 5.88 5.80 5.83 5.83 127,700
Jun 18, 2024 5.87 5.90 5.83 5.83 5.83 1,891,800
Jun 17, 2024 5.95 5.98 5.92 5.96 5.96 203,200
Jun 14, 2024 6.03 6.03 5.82 5.83 5.83 92,500
Jun 13, 2024 6.38 6.38 6.24 6.28 6.28 115,100
Jun 12, 2024 6.52 6.58 6.51 6.51 6.51 74,200
Jun 11, 2024 6.47 6.53 6.46 6.51 6.51 244,400
Jun 10, 2024 6.46 6.53 6.45 6.53 6.53 125,600
Jun 7, 2024 6.59 6.61 6.52 6.53 6.53 41,000
Jun 6, 2024 6.61 6.69 6.60 6.65 6.65 470,900
Jun 5, 2024 6.75 6.75 6.67 6.70 6.70 52,100
Jun 4, 2024 6.74 6.88 6.71 6.74 6.74 103,000
Jun 3, 2024 6.78 6.81 6.62 6.75 6.75 121,600
May 31, 2024 6.67 6.76 6.67 6.76 6.76 81,500
May 30, 2024 6.62 6.66 6.59 6.60 6.60 145,900
May 29, 2024 6.55 6.55 6.48 6.52 6.52 125,300
May 28, 2024 6.70 6.72 6.64 6.66 6.66 164,200
May 24, 2024 6.56 6.59 6.53 6.56 6.56 78,900
May 23, 2024 6.59 6.62 6.46 6.48 6.48 122,700
May 22, 2024 6.64 6.64 6.53 6.55 6.55 77,600
May 21, 2024 6.70 6.70 6.62 6.66 6.66 56,600
May 20, 2024 6.80 6.80 6.67 6.69 6.69 73,000
May 17, 2024 6.69 6.74 6.68 6.72 6.72 57,600
May 16, 2024 6.78 6.85 6.76 6.77 6.77 52,200
May 15, 2024 6.81 6.81 6.72 6.76 6.76 65,500
May 14, 2024 6.77 6.77 6.63 6.68 6.68 103,500
May 13, 2024 6.58 6.68 6.58 6.67 6.67 92,000
May 10, 2024 6.52 6.59 6.51 6.52 6.52 51,700
May 9, 2024 6.59 6.59 6.49 6.56 6.56 72,200
May 8, 2024 6.62 6.69 6.57 6.57 6.57 35,700
May 7, 2024 6.83 6.87 6.78 6.82 6.82 49,300
May 6, 2024 6.65 6.72 6.65 6.72 6.72 48,000
May 3, 2024 6.63 6.66 6.58 6.62 6.62 43,900
May 2, 2024 6.50 6.55 6.46 6.55 6.55 60,400
May 1, 2024 6.68 6.68 6.39 6.42 6.42 47,600
Apr 30, 2024 6.40 6.63 6.40 6.43 6.43 85,100
Apr 29, 2024 0.24 Dividend
Apr 29, 2024 6.51 6.54 6.47 6.48 6.48 136,600
Apr 26, 2024 6.63 6.72 6.58 6.60 6.36 49,500
Apr 25, 2024 6.50 6.62 6.50 6.56 6.32 147,000
Apr 24, 2024 6.71 6.75 6.66 6.67 6.43 74,500
Apr 23, 2024 6.65 6.71 6.62 6.70 6.46 75,100
Apr 22, 2024 6.64 6.71 6.60 6.67 6.43 80,400
Apr 19, 2024 6.63 6.65 6.55 6.55 6.31 96,000
Apr 18, 2024 6.65 6.78 6.65 6.68 6.44 75,800
Apr 17, 2024 6.59 6.59 6.52 6.56 6.32 74,800
Apr 16, 2024 6.91 6.93 6.68 6.74 6.49 161,000
Apr 15, 2024 7.06 7.06 6.89 6.91 6.66 368,800
Apr 12, 2024 7.05 7.05 6.93 6.96 6.71 53,400
Apr 11, 2024 7.18 7.18 7.09 7.14 6.88 47,700
Apr 10, 2024 7.15 7.23 7.14 7.21 6.95 46,400
Apr 9, 2024 7.19 7.23 7.15 7.21 6.95 45,300
Apr 8, 2024 7.09 7.16 7.09 7.11 6.85 83,100
Apr 5, 2024 6.96 7.03 6.95 6.99 6.74 113,200
Apr 4, 2024 7.07 7.09 6.93 6.93 6.68 170,300
Apr 3, 2024 6.99 7.05 6.96 7.01 6.76 46,200
Apr 2, 2024 7.09 7.12 7.07 7.09 6.83 38,200
Apr 1, 2024 6.94 7.21 6.94 7.14 6.88 60,500
Mar 28, 2024 7.24 7.25 7.14 7.16 6.90 346,900
Mar 27, 2024 7.17 7.25 7.17 7.22 6.96 98,200
Mar 26, 2024 7.21 7.23 7.13 7.13 6.87 46,900
Mar 25, 2024 7.08 7.17 7.07 7.13 6.87 111,000
Mar 22, 2024 7.12 7.15 7.10 7.11 6.85 50,200
Mar 21, 2024 7.21 7.24 7.17 7.17 6.91 105,600
Mar 20, 2024 7.27 7.44 7.27 7.42 7.15 32,900
Mar 19, 2024 7.44 7.48 7.35 7.40 7.13 51,200
Mar 18, 2024 7.25 7.27 7.21 7.25 6.99 60,400
Mar 15, 2024 7.27 7.27 7.20 7.22 6.96 32,500
Mar 14, 2024 7.30 7.30 7.17 7.24 6.98 372,100
Mar 13, 2024 7.26 7.38 7.26 7.34 7.07 35,300
Mar 12, 2024 7.26 7.39 7.25 7.35 7.08 42,300
Mar 11, 2024 7.46 7.47 7.23 7.29 7.02 47,700
Mar 8, 2024 7.70 7.70 7.58 7.61 7.33 54,100
Mar 7, 2024 7.68 7.85 7.68 7.85 7.56 30,700
Mar 6, 2024 7.95 7.96 7.87 7.89 7.60 40,700
Mar 5, 2024 7.78 7.87 7.78 7.81 7.53 28,700
Mar 4, 2024 7.94 7.94 7.87 7.90 7.61 40,000
Mar 1, 2024 7.99 7.99 7.90 7.98 7.69 42,400
Feb 29, 2024 8.03 8.03 7.94 7.97 7.68 25,400
Feb 28, 2024 8.04 8.09 8.01 8.05 7.76 21,000
Feb 27, 2024 8.02 8.12 8.01 8.10 7.81 42,800
Feb 26, 2024 7.89 7.97 7.89 7.92 7.63 23,500
Feb 23, 2024 7.95 8.04 7.90 8.02 7.73 38,400
Feb 22, 2024 8.04 8.05 7.96 8.01 7.72 19,600
Feb 21, 2024 7.91 7.98 7.90 7.98 7.69 37,000
Feb 20, 2024 7.88 7.88 7.74 7.87 7.58 47,400
Feb 16, 2024 8.29 8.29 8.23 8.23 7.93 34,100
Feb 15, 2024 8.19 8.27 8.18 8.22 7.92 41,400
Feb 14, 2024 8.22 8.22 8.09 8.15 7.85 62,500
Feb 13, 2024 8.24 8.24 8.06 8.09 7.80 43,000
Feb 12, 2024 8.23 8.23 8.06 8.10 7.81 94,100
Feb 9, 2024 8.10 8.14 8.02 8.10 7.81 85,800
Feb 8, 2024 8.23 8.23 8.13 8.14 7.84 84,300
Feb 7, 2024 8.01 8.01 7.89 7.95 7.66 71,900
Feb 6, 2024 7.94 8.00 7.94 8.00 7.71 36,300
Feb 5, 2024 8.13 8.13 7.90 7.94 7.65 81,200
Feb 2, 2024 8.30 8.30 8.13 8.18 7.88 33,200
Feb 1, 2024 8.16 8.25 8.15 8.25 7.95 30,800
Jan 31, 2024 8.20 8.26 8.15 8.15 7.85 60,100
Jan 30, 2024 8.17 8.22 8.04 8.16 7.86 32,000
Jan 29, 2024 8.21 8.36 8.13 8.35 8.05 102,800
Jan 26, 2024 8.04 8.08 8.01 8.01 7.72 35,100
Jan 25, 2024 7.87 7.92 7.81 7.90 7.61 32,300
Jan 24, 2024 8.06 8.06 7.87 7.87 7.58 31,700
Jan 23, 2024 7.94 7.94 7.77 7.80 7.52 115,900
Jan 22, 2024 7.72 7.85 7.71 7.73 7.45 67,200
Jan 19, 2024 7.67 7.77 7.65 7.75 7.47 64,600
Jan 18, 2024 7.79 7.86 7.75 7.81 7.53 58,200
Jan 17, 2024 7.73 7.78 7.69 7.77 7.49 58,000
Jan 16, 2024 7.76 7.89 7.75 7.87 7.58 110,200
Jan 12, 2024 8.05 8.05 7.93 7.97 7.68 91,600
Jan 11, 2024 8.10 8.11 7.98 8.08 7.79 202,600

Related Tickers

BRDCY Bridgestone Corporation
16.44
+0.06%
 
MBLY Mobileye Global Inc.
15.65
-7.67%
 
MGDDY Compagnie Générale des Établissements Michelin Société en commandite par actions
15.79
-0.13%
 
VLEEY Valeo SE
4.6700
0.00%
 
APTV Aptiv PLC
59.35
-2.38%
 
LEA Lear Corporation
90.87
-2.09%
 
INVZ Innoviz Technologies Ltd.
1.7500
-6.91%
 
GT The Goodyear Tire & Rubber Company
8.86
+1.61%
 
HSAI Hesai Group
15.22
+12.49%
 
PLLIF Pirelli & C. S.p.A.
5.28
0.00%