Continental AG Stock Price History (OTCMKTS:CTTAY)

Add to My Stocks
$38.65 $0.06 (0.15%) CTTAY stock closing price Dec 09, 2016 (Closing)

Continental AG stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Continental AG P/E ratio data for the stock. The stock price was at a 5 year high of 50.82 on 06 Mar, 2014 as seen from Continental AG stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0938.4938.6538.3038.654566413.100.87
2016-12-0838.8438.9038.6638.715654313.120.87
2016-12-0737.9738.8437.9438.695861613.110.87
2016-12-0636.6837.0236.6436.975413512.530.83
2016-12-0536.3536.6636.3236.585479212.400.82
2016-12-0235.4035.4235.1835.293344311.960.79
2016-12-0135.4635.5935.2635.425901212.010.79
2016-11-3035.4535.5735.3735.424025912.010.79
2016-11-2935.3035.8035.3035.684477612.100.80
2016-11-2834.7234.8034.6434.676177011.750.78
2016-11-2534.8434.9834.8234.823385011.800.78
2016-11-240.000.000.0034.530N/AN/A
2016-11-2334.3034.6034.1434.532909611.700.77
2016-11-2235.6535.7635.4535.604150712.070.80
2016-11-2136.1536.2835.8536.135156812.250.81
2016-11-1836.3136.3735.8635.953588912.190.81
2016-11-1736.0436.2435.9236.064185712.220.81
2016-11-1635.8036.2735.8036.1511244412.250.81
2016-11-1536.0036.1535.9436.0516250112.220.81
2016-11-1435.6035.8235.4735.762331212.120.80
2016-11-1135.8235.9735.5835.703677712.100.80
2016-11-1035.1535.2134.4934.953445510.790.80
2016-11-0936.7037.0836.6636.923744111.390.84
2016-11-0837.2637.5937.2137.492414311.570.85
2016-11-0737.3237.6037.3137.373459511.530.85
2016-11-0437.1737.3436.9737.103886211.450.84
2016-11-0337.6337.6637.2437.242717811.490.85
2016-11-0237.8237.9637.6637.866611911.690.86
2016-11-0138.4938.4937.9638.082453511.750.87
2016-10-3138.1338.4138.0638.412330911.860.87
2016-10-2838.1138.4938.1138.2914015111.820.87
2016-10-2738.2238.2938.0438.2011121611.790.87
2016-10-2637.5138.0537.4137.912388611.700.86
2016-10-2537.9138.1237.5037.524622711.580.85
2016-10-2437.8237.9137.7137.892652311.690.86
2016-10-2137.5337.7337.3837.7011081611.640.86
2016-10-2038.3638.8038.3638.6358932811.920.88
2016-10-1938.1038.2237.9438.0811122211.750.87
2016-10-1838.2138.2938.0138.1516988011.780.87
2016-10-1738.6438.7837.0537.408201211.540.85
2016-10-1438.5538.8138.4638.625999911.920.88
2016-10-1338.8539.0038.5038.991615912.030.89
2016-10-1239.5339.5539.2139.321400912.130.89
2016-10-1140.4540.4539.7439.801842212.280.91
2016-10-1040.8540.8640.7240.751243912.580.93
2016-10-0740.7940.7940.2940.551202212.520.92
2016-10-0641.4041.6241.3641.531204912.820.94
2016-10-0541.7141.8441.5641.811885712.900.95
2016-10-0442.3342.3741.7841.891442812.930.95
2016-10-0341.7041.7141.4441.712446812.870.95
2016-09-3041.4842.3441.4842.341606213.070.96
2016-09-2942.2242.2241.0141.401191112.780.94
2016-09-2842.2342.5141.8442.5113089613.120.97
2016-09-2741.6042.0941.4641.971866712.950.95
2016-09-2642.0742.2141.9542.051775912.980.96
2016-09-2342.8743.0142.8343.002197413.270.98
2016-09-2243.4143.7143.1143.151855713.320.98
2016-09-2142.2842.7542.0442.752008813.190.97
2016-09-2042.3842.3842.0442.231476613.030.96
2016-09-1942.0542.2041.7941.9310189N/A0.96
2016-09-1641.5541.5541.1641.3313189N/A0.94
2016-09-1542.0542.4741.9942.3934812N/A0.97
2016-09-1442.1942.6042.1442.2229330N/A0.96
2016-09-1342.6142.6442.1742.4314295N/A0.97
2016-09-1242.1342.9042.0042.9019017N/A0.98
2016-09-0943.3643.4342.6642.6911156N/A0.98
2016-09-0843.3443.6043.3443.4411234N/A0.99
2016-09-0743.9344.0143.6443.829176N/A1.00
2016-09-0643.2043.6843.1543.6714293N/A1.00
2016-09-050.000.000.0043.090N/AN/A
2016-09-0243.0343.2242.8743.0910382N/A0.98
2016-09-0142.6442.7542.3142.676766N/A0.97
2016-08-3142.1242.1241.8241.9512202N/A0.96
2016-08-3042.2142.3742.0342.1511602N/A0.96
2016-08-2941.9142.2041.8542.0913097N/A0.96
2016-08-2642.4942.9541.7542.0713826N/A0.96
2016-08-2542.6342.6842.4242.5931751N/A0.97
2016-08-2443.0943.2042.9042.9012119N/A0.98
2016-08-2343.1643.4943.0943.2410260N/A0.99
2016-08-2242.7543.2242.7543.1715906N/A0.99
2016-08-1942.9943.5342.8443.5017432N/A0.99
2016-08-1843.4643.5843.4143.5815386N/A1.00
2016-08-1742.8543.4342.8243.3424543N/A0.99
2016-08-1643.4843.7143.3343.5113123N/A0.99
2016-08-1543.5143.5843.2743.2727704N/A0.99
2016-08-1243.2343.5743.2243.247928N/A0.99
2016-08-1143.3943.4743.2743.4116533N/A0.99
2016-08-1043.1843.4643.1643.347677N/A0.99
2016-08-0942.4642.9842.4642.847900N/A0.98
Get more Data

Continental AG Stock Chart

View CTTAY PE ratio, PS ratio stocks charts and compare with peers.
CTTAY Chart
Note: Compare Continental AG stock price history with the index and industry peers.

Continental AG Historical Prices: Past 5 years

Max Stock Price 50.82 Mar 06,2014
Min Stock Price 11.92 Dec 16,2011
Avg Stock Price 35.68

Continental AG Historical PE ratio: Past 5 years

Max PE Ratio 19.12 Mar 07,2014
Min PE Ratio 8 Jun 25,2012
Avg PE Ratio 14.38

Continental AG Historical PS ratio: Past 5 years

Max PS Ratio 1.17 Aug 10,2015
Min PS Ratio 0.3 Dec 16,2011
Avg PS Ratio 0.9

CTTAY Industry Peers

Company Price Change (%)
Denso Corp (DNZOY)21.650.02 (0.09%)
Volvo Ab (VLVLY)11.740.02 (0.17%)
Michelin Compagnie Generale (MGDDY)22.280.14 (0.63%)
Bridgestone (BRDCY)18.590 (0%)
Goodyear (GT)32.180.29 (0.91%)
Visteon (VC)83.90.31 (0.37%)
Delphi Automotive (DLPH)71.520.17 (0.24%)

We provide Continental AG historical quotes along with PE ratio and PS ratio for doing Continental AG fundamental analysis. Continental AG stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CTTAY saw an opening price of 38.49, and a closing price of 38.65 on 09 Dec, 2016. The average P/S ratio was 0.83 as can be seen by Continental AG stock price history. .