Skip to main content

Contl Ag Bearer Shs ADR (OP: CTTAY )

6.170 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2011 80.51 80.51 80.51 0 -2.04(-2.47%)
Oct 27, 2011 80.65 82.90 80.65 82.55 1,795 +5.15(+6.65%)
Oct 26, 2011 77.40 77.40 77.40 77.40 100 +1.66(+2.19%)
Oct 25, 2011 75.74 75.74 75.74 75.74 200 +6.14(+8.82%)
Oct 20, 2011 69.60 69.60 69.60 0 -3.70(-5.05%)
Oct 18, 2011 73.30 73.30 73.30 73.30 0 +4.11(+5.94%)
Oct 17, 2011 69.19 69.19 69.19 69.19 116 -4.81(-6.50%)
Oct 14, 2011 75.05 75.05 74.00 74.00 500 -0.30(-0.40%)
Oct 13, 2011 73.64 74.30 73.64 74.30 1,300 +0.35(+0.47%)
Oct 12, 2011 73.95 73.95 73.95 73.95 1,000 +6.30(+9.31%)
Oct 11, 2011 67.65 67.65 67.65 67.65 200 +1.02(+1.53%)
Oct 10, 2011 66.33 66.63 66.33 66.63 600 +9.64(+16.92%)
Oct 05, 2011 56.99 56.99 56.99 0 +4.24(+8.04%)
Oct 04, 2011 52.75 52.75 52.75 52.75 200 -2.15(-3.92%)
Oct 03, 2011 54.90 54.90 54.90 54.90 401 -3.31(-5.69%)
Sep 30, 2011 58.70 58.80 57.80 58.21 2,917 -5.69(-8.90%)
Sep 28, 2011 63.90 63.90 63.90 63.90 0 +7.65(+13.60%)
Sep 23, 2011 56.25 56.25 56.25 56.25 0 -9.57(-14.54%)
Sep 15, 2011 65.82 65.82 65.82 0 +3.12(+4.98%)
Sep 14, 2011 62.70 62.70 62.70 62.70 100 +5.00(+8.67%)
Sep 13, 2011 57.50 57.70 56.85 57.70 1,250 -6.20(-9.70%)
Sep 08, 2011 63.90 63.90 63.90 63.90 0 +0.20(+0.31%)
Sep 07, 2011 63.70 63.70 63.70 63.70 167 +3.90(+6.52%)
Sep 06, 2011 61.15 61.15 59.80 59.80 400 -7.80(-11.54%)
Sep 02, 2011 67.60 67.60 67.60 67.60 120 -4.05(-5.65%)
Sep 01, 2011 71.65 71.65 71.65 71.65 156 +1.20(+1.70%)
Aug 30, 2011 70.45 70.45 70.45 0 +3.10(+4.60%)
Aug 26, 2011 67.35 67.35 67.35 0 -0.24(-0.36%)
Aug 25, 2011 67.59 67.59 67.59 67.59 200 -2.01(-2.89%)
Aug 24, 2011 69.60 69.60 69.60 69.60 1,000 +2.50(+3.73%)
Aug 23, 2011 65.20 67.10 65.05 67.10 840 +2.13(+3.28%)
Aug 22, 2011 66.30 66.30 64.60 64.97 703 -3.03(-4.46%)
Aug 19, 2011 70.99 70.99 68.00 68.00 1,374 -9.20(-11.92%)
Aug 17, 2011 77.20 77.20 77.20 0 +0.73(+0.95%)
Aug 16, 2011 76.47 76.47 76.47 76.47 200 -4.03(-5.01%)
Aug 15, 2011 80.28 80.50 80.28 80.50 543 -0.33(-0.41%)
Aug 12, 2011 80.70 80.83 80.70 80.83 300 +5.53(+7.34%)
Aug 11, 2011 75.07 75.30 74.80 75.30 800 +2.74(+3.78%)
Aug 10, 2011 72.50 72.56 72.50 72.56 400 -3.59(-4.71%)
Aug 09, 2011 76.84 76.84 76.15 76.15 330 +2.30(+3.11%)
Aug 08, 2011 75.10 75.10 73.85 73.85 400 -10.00(-11.93%)
Aug 05, 2011 85.20 85.20 82.50 83.85 830 +1.05(+1.27%)
Aug 04, 2011 82.65 82.80 82.65 82.80 300 -8.45(-9.26%)
Aug 03, 2011 91.25 91.25 91.25 91.25 200 -2.95(-3.13%)
Aug 02, 2011 94.50 94.50 93.65 94.20 625 -3.69(-3.77%)
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.