NYSE, CAL End of Day and Historical Stock Data [Caleres Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CAL:

14 Aug 25 16:11

LAST: 14.59	CHANGE: 0.55	OPEN: 14.69	HIGH: 14.71	ASK: 27.52	VOLUME: 532.7K
LAST: 14.59	CHG(%): 3.63	PREV: 15.14	LOW: 14.40	BID: 12.04

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	14.69	14.75	14.40	14.59	535.6K
13 Aug 25	14.64	15.35	14.56	15.14	905.2K
12 Aug 25	13.96	14.93	13.92	14.68	589.9K
11 Aug 25	13.74	13.83	13.31	13.72	539.5K
08 Aug 25	13.83	13.93	13.35	13.58	471.5K
07 Aug 25	14.12	14.29	13.76	13.81	491.6K
06 Aug 25	13.71	14.01	13.66	13.90	473.6K
05 Aug 25	14.10	14.10	13.27	13.66	736.2K
04 Aug 25	13.51	13.96	13.29	13.87	592.5K
01 Aug 25	13.39	13.40	12.94	13.17	693.7K

COMPANY PROFILE

Name:
About:	Continental Airlines, Inc., a Delaware corporation incorporated in 1980, is a major United States air carrier engaged in the business of transporting passengers, cargo and mail. The terms "Continental," "we," "us," "our" and similar terms refer to Continental Airlines, Inc. and, unless the context indicates otherwise, its consolidated subsidiaries. We are the world's fifth largest airline as measured by the number of scheduled miles flown by revenue passengers in 2007. Including our wholly-owned subsidiary, Continental Micronesia, Inc. ("CMI"), and regional flights operated on our behalf under capacity purchase agreements with other carriers, we operate more than 2,900 daily departures. As of December 31, 2007, we flew to 134 domestic and 130 international destinations and offered additional connecting service through alliances with domestic and foreign carriers. ...
Sector:	Consumer Services
Industry:	Major Airlines
CUSIP:	210795308

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	5.50
PEG Ratio:	0.93
EPS Ratio:	2.42
DivYield:	0.92
PtB:	0.74
PtS:	0.49
EBITDA:	192.64M
Shares:	33.8M
Market Cap:	493.09M
52wk range:	12.09 - 44.51

TECHNICALS

MA5:	14.34
MA20:	14.40
MA50:	13.78
MA200:	18.65
STO9:	77.74
RSI14:	43.56
WPR14:	-42.51
MTM14:	-1.05
ROC14:	-0.07
Week High:	15.35
Week Low:	13.31
Month High:	15.92
Month Low:	12.93
Volatility:	36.55