Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contl Ag Bearer Shs ADR (OP: CTTAY )

6.560 +0.080 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.730 5.751 5.660 5.700 237,348 -0.06(-1.04%)
Aug 30, 2022 5.820 5.820 5.710 5.760 552,356 +0.07(+1.14%)
Aug 29, 2022 5.680 5.740 5.665 5.695 1,006,164 +0.20(+3.55%)
Aug 26, 2022 5.820 5.830 5.500 5.500 473,398 -0.39(-6.62%)
Aug 25, 2022 5.940 5.980 5.840 5.890 2,092,969 -0.07(-1.17%)
Aug 24, 2022 5.990 6.010 5.930 5.960 428,871 -0.07(-1.16%)
Aug 23, 2022 6.030 6.110 6.005 6.030 424,611 +0.00(+0.08%)
Aug 22, 2022 6.110 6.110 6.000 6.025 660,736 -0.32(-5.12%)
Aug 19, 2022 6.450 6.450 6.330 6.350 276,276 -0.23(-3.50%)
Aug 18, 2022 6.582 6.630 6.516 6.580 409,830 +0.02(+0.30%)
Aug 17, 2022 6.570 6.620 6.490 6.560 299,954 -0.27(-3.95%)
Aug 16, 2022 6.770 6.870 6.770 6.830 204,534 +0.16(+2.40%)
Aug 15, 2022 6.640 6.700 6.610 6.670 870,329 -0.10(-1.48%)
Aug 12, 2022 6.850 6.890 6.760 6.770 2,174,262 -0.03(-0.44%)
Aug 11, 2022 6.810 6.900 6.750 6.800 456,504 -0.16(-2.30%)
Aug 10, 2022 6.919 7.063 6.890 6.960 170,312 +0.28(+4.19%)
Aug 09, 2022 6.910 6.940 6.630 6.680 195,099 -0.46(-6.44%)
Aug 08, 2022 7.080 7.160 7.040 7.140 484,714 +0.13(+1.85%)
Aug 05, 2022 6.900 7.010 6.880 7.010 222,352 -0.14(-1.96%)
Aug 04, 2022 7.133 7.180 7.070 7.150 111,820 -0.11(-1.52%)
Aug 03, 2022 7.140 7.280 7.105 7.260 138,827 +0.42(+6.14%)
Aug 02, 2022 6.910 6.930 6.830 6.840 165,264 -0.24(-3.39%)
Aug 01, 2022 7.060 7.120 7.020 7.080 300,072 -0.06(-0.84%)
Jul 29, 2022 7.020 7.140 7.018 7.140 287,534 +0.21(+3.03%)
Jul 28, 2022 6.840 6.960 6.810 6.930 338,324 +0.04(+0.58%)
Jul 27, 2022 6.780 6.900 6.700 6.890 157,821 -0.08(-1.15%)
Jul 26, 2022 6.940 7.030 6.900 6.970 162,628 -0.26(-3.60%)
Jul 25, 2022 7.370 7.370 7.190 7.230 271,292 +0.09(+1.26%)
Jul 22, 2022 7.260 7.280 7.100 7.140 151,888 -0.18(-2.46%)
Jul 21, 2022 7.100 7.330 7.100 7.320 184,417 +0.12(+1.67%)
Jul 20, 2022 7.220 7.338 7.140 7.200 156,891 -0.05(-0.69%)
Jul 19, 2022 7.000 7.310 6.990 7.250 372,227 +0.43(+6.30%)
Jul 18, 2022 6.900 6.950 6.810 6.820 361,943 +0.20(+3.02%)
Jul 15, 2022 6.590 6.700 6.510 6.620 703,932 +0.30(+4.75%)
Jul 14, 2022 6.350 6.360 6.190 6.320 416,305 -0.27(-4.10%)
Jul 13, 2022 6.460 6.600 6.420 6.590 319,775 +0.05(+0.76%)
Jul 12, 2022 6.460 6.640 6.431 6.540 214,798 +0.01(+0.23%)
Jul 11, 2022 6.640 6.690 6.525 6.525 365,651 -0.31(-4.61%)
Jul 08, 2022 6.860 6.880 6.770 6.840 165,719 +0.14(+2.09%)
Jul 07, 2022 6.600 6.710 6.580 6.700 386,647 +0.19(+2.92%)
Jul 06, 2022 6.532 6.532 6.420 6.510 482,327 -0.01(-0.15%)
Jul 05, 2022 6.490 6.540 6.390 6.520 281,684 -0.48(-6.86%)
Jul 01, 2022 6.870 7.000 6.850 7.000 158,412 +0.02(+0.29%)
Jun 30, 2022 6.770 7.030 6.702 6.980 168,922 -0.22(-3.06%)
Jun 29, 2022 7.330 7.330 7.150 7.200 247,119 -0.27(-3.68%)
Jun 28, 2022 7.398 7.580 7.348 7.475 779,086 +0.25(+3.53%)
Jun 27, 2022 7.270 7.320 7.190 7.220 243,296 +0.07(+0.98%)
Jun 24, 2022 7.000 7.150 7.000 7.150 152,352 -0.05(-0.69%)
Jun 23, 2022 7.256 7.311 7.060 7.200 299,339 -0.29(-3.87%)
Jun 22, 2022 7.300 7.580 7.280 7.490 152,478 -0.18(-2.35%)
Jun 21, 2022 7.720 7.810 7.620 7.670 232,584 +0.29(+3.93%)
Jun 17, 2022 7.250 7.430 7.220 7.380 140,815 +0.07(+0.96%)
Jun 16, 2022 7.460 7.460 7.230 7.310 182,984 -0.40(-5.19%)
Jun 15, 2022 7.660 7.770 7.540 7.710 188,623 +0.29(+3.91%)
Jun 14, 2022 7.518 7.520 7.340 7.420 851,650 -0.09(-1.26%)
Jun 13, 2022 7.460 7.600 7.381 7.515 822,909 -0.29(-3.78%)
Jun 10, 2022 7.840 7.880 7.730 7.810 381,477 -0.16(-2.01%)
Jun 09, 2022 8.070 8.140 7.970 7.970 801,882 -0.07(-0.81%)
Jun 08, 2022 8.120 8.140 8.030 8.035 145,158 -0.04(-0.43%)
Jun 07, 2022 7.920 8.070 7.920 8.070 253,169 +0.10(+1.25%)
Jun 06, 2022 7.960 8.070 7.940 7.970 363,020 +0.28(+3.64%)
Jun 03, 2022 7.990 7.990 7.690 7.690 2,041,131 -0.20(-2.53%)
Jun 02, 2022 7.750 7.940 7.710 7.890 722,938 +0.18(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.