Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for CAL stock. Download CAL report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download CAL report
  
Example preview: Research report for Continental Airlines, Inc. (CAL) Research report for Continental Airlines, Inc. (CAL) Research report for Continental Airlines, Inc. (CAL) Research report for Continental Airlines, Inc. (CAL)
   

Historical Prices for Continental Airlines, Inc. (CAL)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Continental Common (CAL) 
$ 12.86   -0.11 (-0.85%) Volume: 4.32 m 4:01 PM EST Nov 20, 2009
After Hours:  $ 12.80   -0.06 (-0.47%) Volume: 24.8 k 4:27 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 12.86 13.19 12.77 12.86 4,316,190 -0.11 -0.85% 12.86
11/19/09 13.23 13.23 12.70 12.97 6,119,383 -0.40 -2.99% 12.97
11/18/09 13.59 13.67 13.15 13.37 3,751,060 -0.31 -2.27% 13.37
11/17/09 13.83 13.83 13.46 13.68 3,752,274 -0.07 -0.51% 13.68
11/16/09 13.48 13.97 13.44 13.75 5,852,090 0.54 4.09% 13.75
11/13/09 13.31 13.72 13.14 13.21 4,782,977 0.01 0.08% 13.21
11/12/09 13.50 13.7299 13.16 13.20 6,221,829 -0.30 -2.22% 13.20
11/11/09 13.11 13.57 13.07 13.50 5,879,346 0.65 5.06% 13.50
11/10/09 13.24 13.24 12.535 12.85 6,682,279 -0.22 -1.68% 12.85
11/9/09 12.95 13.38 12.75 13.07 9,604,266 0.30 2.35% 13.07
11/6/09 11.88 12.89 11.81 12.77 11,533,413 1.03 8.77% 12.77
11/5/09 11.68 11.80 11.33 11.74 5,270,119 0.20 1.73% 11.74
11/4/09 11.72 12.11 11.50 11.54 6,273,485 -0.04 -0.35% 11.54
11/3/09 11.14 11.83 11.14 11.58 8,240,625 0.26 2.30% 11.58
11/2/09 11.61 12.07 11.19 11.32 11,598,159 -0.18 -1.57% 11.32
10/30/09 11.81 11.97 10.94 11.50 9,511,644 -0.25 -2.13% 11.50
10/29/09 11.96 12.24 11.68 11.75 8,185,282 0.15 1.29% 11.75
10/28/09 12.58 12.58 11.50 11.60 12,144,254 -0.76 -6.15% 11.60
10/27/09 12.24 12.64 12.07 12.36 10,811,748 0.33 2.74% 12.36
10/26/09 12.74 12.90 11.97 12.03 9,002,359 -0.55 -4.37% 12.03
10/23/09 13.49 13.49 12.53 12.58 9,140,250 -0.76 -5.70% 12.58
10/22/09 13.93 14.15 12.81 13.34 14,285,575 -0.39 -2.84% 13.34
10/21/09 16.06 16.11 13.62 13.73 21,556,695 -2.19 -13.76% 13.73
10/20/09 15.91 16.27 15.67 15.92 8,080,804 0.23 1.47% 15.92
10/19/09 15.86 15.87 15.56 15.69 4,998,475 -0.22 -1.38% 15.69
10/16/09 16.55 16.76 15.90 15.91 6,954,008 -0.79 -4.73% 15.91
10/15/09 17.12 17.65 16.62 16.70 6,893,337 -0.46 -2.68% 16.70
10/14/09 16.97 17.16 16.70 17.16 5,071,387 0.63 3.81% 17.16
10/13/09 16.12 16.73 15.91 16.53 4,544,942 0.23 1.41% 16.53
10/12/09 16.09 16.44 15.72 16.30 3,060,349 0.15 0.93% 16.30
10/9/09 16.25 16.59 15.30 16.15 4,592,470 -0.21 -1.28% 16.15
10/8/09 16.10 16.775 15.82 16.36 7,766,892 0.51 3.22% 16.36
10/7/09 15.92 16.23 15.65 15.85 4,573,322 -0.22 -1.37% 15.85
10/6/09 15.92 16.35 15.78 16.07 4,178,399 0.19 1.20% 16.07
10/5/09 15.83 16.38 15.61 15.88 5,431,491 0.26 1.66% 15.88
10/2/09 14.93 15.96 14.53 15.62 6,640,008 0.54 3.58% 15.62
10/1/09 16.24 16.25 15.07 15.08 7,584,203 -1.36 -8.27% 15.08
9/30/09 16.70 16.78 16.01 16.44 4,687,035 -0.08 -0.48% 16.44
9/29/09 16.74 16.99 16.22 16.52 5,649,445 -0.24 -1.43% 16.52
9/28/09 16.98 17.0799 16.60 16.76 4,780,125 -0.05 -0.30% 16.76
9/25/09 16.48 17.13 16.40 16.81 7,236,126 0.78 4.87% 16.81
9/24/09 16.41 16.63 15.75 16.03 5,371,923 -0.12 -0.74% 16.03
9/23/09 16.57 16.7195 15.52 16.15 10,429,590 -0.63 -3.75% 16.15
9/22/09 17.21 17.55 16.39 16.78 10,578,230 -0.59 -3.40% 16.78
9/21/09 15.80 17.50 15.64 17.37 11,003,416 1.44 9.04% 17.37
9/18/09 16.26 16.38 15.46 15.93 9,192,644 -0.39 -2.39% 15.93
9/17/09 17.05 17.12 16.13 16.32 11,132,629 -0.30 -1.81% 16.32
9/16/09 16.94 17.08 16.16 16.62 9,545,527 0.36 2.21% 16.62
9/15/09 15.08 16.34 15.03 16.26 9,052,815 1.16 7.68% 16.26
9/14/09 14.69 15.22 14.30 15.10 4,947,659 0.37 2.51% 15.10
9/11/09 14.68 15.00 14.50 14.73 4,933,569 0.07 0.48% 14.73
9/10/09 13.96 14.95 13.93 14.66 10,384,118 0.95 6.93% 14.66
9/9/09 13.72 13.96 13.53 13.71 5,196,160 -0.02 -0.15% 13.71
9/8/09 13.77 13.90 13.4201 13.73 4,402,446 0.03 0.22% 13.73
9/4/09 13.36 13.75 13.27 13.70 4,362,190 0.32 2.39% 13.70
9/3/09 13.02 13.38 12.84 13.38 5,030,475 0.54 4.21% 13.38
9/2/09 12.51 12.94 12.153 12.84 6,051,491 0.33 2.64% 12.84
9/1/09 13.16 13.60 12.43 12.51 7,391,633 -0.76 -5.73% 12.51
8/31/09 13.39 13.50 13.03 13.27 5,765,246 -0.33 -2.43% 13.27
8/28/09 13.41 13.88 13.31 13.60 3,687,572 0.24 1.80% 13.60
8/27/09 13.60 13.618 13.05 13.36 4,664,931 -0.24 -1.76% 13.36
8/26/09 13.92 13.97 13.53 13.60 6,083,454 -0.05 -0.37% 13.60
8/25/09 13.26 13.87 13.23 13.65 5,836,870 0.56 4.28% 13.65
8/24/09 13.20 14.43 12.94 13.09 12,831,350 0.04 0.31% 13.09

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Continental Airlines, Inc.
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.