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 )

6.170 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 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 (%)
May 24, 2011 96.42 96.75 96.42 96.75 300 +2.95(+3.14%)
May 23, 2011 94.25 94.25 93.30 93.80 1,200 -4.75(-4.82%)
May 20, 2011 98.55 98.55 98.55 98.55 100 +0.50(+0.51%)
May 19, 2011 97.57 98.05 97.57 98.05 600 +2.32(+2.42%)
May 18, 2011 95.90 95.95 95.39 95.73 1,400 +0.63(+0.66%)
May 16, 2011 95.10 95.10 95.10 0 +0.31(+0.33%)
May 13, 2011 94.79 94.79 94.79 94.79 200 -1.63(-1.69%)
May 12, 2011 96.42 96.42 96.42 96.42 300 +0.87(+0.91%)
May 11, 2011 96.55 96.55 95.55 95.55 400 -1.83(-1.88%)
May 10, 2011 97.38 97.38 97.38 97.38 400 +2.18(+2.29%)
May 06, 2011 95.20 95.20 95.20 0 +1.05(+1.12%)
May 05, 2011 94.15 94.15 94.15 94.15 200 -3.96(-4.04%)
May 04, 2011 98.02 98.26 97.25 98.11 4,350 -1.24(-1.25%)
May 03, 2011 99.35 99.35 99.35 99.35 200 -1.31(-1.30%)
Apr 29, 2011 100.66 100.66 100.66 100.66 0 +0.16(+0.16%)
Apr 28, 2011 100.50 100.50 100.50 100.50 300 -0.08(-0.08%)
Apr 27, 2011 100.00 100.58 99.25 100.58 1,370 +4.73(+4.93%)
Apr 26, 2011 96.67 96.67 95.85 95.85 370 +2.03(+2.16%)
Apr 25, 2011 93.82 93.82 93.82 93.82 238 +0.11(+0.12%)
Apr 20, 2011 93.71 93.71 93.71 93.71 0 +4.21(+4.70%)
Apr 19, 2011 89.50 89.50 89.50 89.50 400 +3.75(+4.37%)
Apr 18, 2011 86.00 86.00 85.15 85.75 1,097 -3.05(-3.43%)
Apr 15, 2011 88.80 88.80 88.80 88.80 178 +0.60(+0.68%)
Apr 13, 2011 88.20 88.20 88.20 88.20 0 +2.78(+3.25%)
Apr 12, 2011 85.42 85.42 85.42 85.42 200 -3.69(-4.14%)
Apr 11, 2011 89.11 89.11 89.11 89.11 100 -1.39(-1.54%)
Apr 06, 2011 90.50 90.50 90.50 90.50 0 +0.46(+0.51%)
Mar 30, 2011 90.04 90.04 90.04 90.04 0 +1.19(+1.34%)
Mar 28, 2011 88.85 88.85 88.85 88.85 0 +2.85(+3.31%)
Mar 25, 2011 86.00 86.00 86.00 86.00 200 -0.85(-0.98%)
Mar 24, 2011 86.85 86.85 86.85 86.85 200 +2.95(+3.52%)
Mar 21, 2011 83.90 83.90 83.90 83.90 0 +0.43(+0.52%)
Mar 18, 2011 83.20 83.47 83.20 83.47 1,000 +1.82(+2.23%)
Mar 17, 2011 82.21 82.40 81.65 81.65 1,100 +3.10(+3.95%)
Mar 16, 2011 81.05 81.05 78.55 78.55 700 -3.99(-4.83%)
Mar 15, 2011 80.05 82.54 80.05 82.54 5,600 -0.86(-1.03%)
Mar 11, 2011 83.40 83.40 83.40 83.40 0 -2.60(-3.02%)
Mar 09, 2011 86.00 86.00 86.00 86.00 0 +1.99(+2.37%)
Mar 04, 2011 84.01 84.01 84.01 84.01 0 +0.36(+0.43%)
Mar 03, 2011 82.70 83.65 82.70 83.65 5,057 -2.10(-2.45%)
Mar 02, 2011 85.75 85.75 85.75 85.75 200 +1.50(+1.78%)
Mar 01, 2011 84.45 84.45 84.25 84.25 400 -0.61(-0.72%)
Feb 28, 2011 84.86 84.86 84.86 84.86 130 +3.68(+4.53%)
Feb 23, 2011 81.18 81.18 81.18 0 -2.82(-3.36%)
Feb 22, 2011 84.00 84.00 84.00 84.00 400 -1.60(-1.87%)
Feb 18, 2011 85.60 85.60 85.60 85.60 150 -0.20(-0.23%)
Feb 16, 2011 85.80 85.80 85.80 0 -1.42(-1.63%)
Feb 10, 2011 87.22 87.22 87.22 0 +3.57(+4.27%)
Feb 08, 2011 83.65 83.65 83.65 0 +2.81(+3.48%)
Feb 03, 2011 80.84 80.84 80.84 0 -0.21(-0.26%)
Feb 01, 2011 81.05 81.05 81.05 0 +1.88(+2.37%)
Jan 28, 2011 79.17 79.17 79.17 79.17 0 -2.38(-2.92%)
Jan 27, 2011 81.55 81.55 81.55 81.55 603 +1.30(+1.62%)
Jan 26, 2011 80.22 80.25 80.22 80.25 987 +2.80(+3.62%)
Jan 24, 2011 77.45 77.45 77.45 0 -1.35(-1.71%)
Jan 20, 2011 78.80 78.80 78.80 0 -2.29(-2.82%)
Jan 19, 2011 80.90 81.09 80.57 81.09 500 -1.21(-1.47%)
Jan 18, 2011 82.73 82.73 82.30 82.30 249 +3.35(+4.24%)
Jan 14, 2011 78.95 78.95 78.95 78.95 245 -0.85(-1.07%)
Jan 13, 2011 79.10 79.80 79.10 79.80 469 +0.40(+0.50%)
Jan 11, 2011 79.40 79.40 79.40 0 +1.25(+1.60%)
Jan 05, 2011 78.15 78.15 78.15 0 -2.55(-3.16%)
Jan 04, 2011 81.20 81.20 80.35 80.70 706 +2.60(+3.33%)
Dec 30, 2010 78.10 78.10 78.10 0 -0.50(-0.64%)
Dec 28, 2010 78.60 78.60 78.60 0 +1.80(+2.34%)
Dec 27, 2010 76.80 76.80 76.80 76.80 1,157 -1.40(-1.79%)
Dec 20, 2010 78.20 78.20 78.20 0 +1.65(+2.16%)
Dec 17, 2010 76.55 76.55 76.55 76.55 130 -2.24(-2.84%)
Dec 16, 2010 78.97 78.97 78.79 78.79 400 -4.01(-4.84%)
Dec 13, 2010 82.80 82.80 82.80 82.80 273 -4.85(-5.53%)
Dec 03, 2010 87.65 87.65 87.65 0 +4.63(+5.58%)
Dec 02, 2010 81.95 83.11 81.95 83.02 1,600 +3.92(+4.96%)
Dec 01, 2010 78.95 79.10 78.95 79.10 883 +0.95(+1.22%)
Nov 30, 2010 78.15 78.15 78.15 78.15 200 +1.45(+1.89%)
Nov 29, 2010 76.70 76.70 76.70 76.70 200 -2.85(-3.58%)
Nov 26, 2010 79.55 79.55 79.55 79.55 119 +2.00(+2.58%)
Nov 23, 2010 77.55 77.55 77.55 77.55 0 -5.35(-6.45%)
Nov 22, 2010 82.90 82.90 82.90 82.90 200 +0.77(+0.94%)
Nov 19, 2010 82.13 82.13 82.13 82.13 1,539 +0.28(+0.34%)
Nov 18, 2010 81.30 81.85 81.30 81.85 400 +2.87(+3.63%)
Nov 17, 2010 78.87 78.98 78.87 78.98 2,437 +1.54(+1.99%)
Nov 16, 2010 77.70 77.70 77.44 77.44 600 -4.01(-4.92%)
Nov 15, 2010 81.80 81.80 81.45 81.45 240 -1.15(-1.39%)
Nov 12, 2010 82.55 82.60 82.55 82.60 400 +3.55(+4.49%)
Nov 10, 2010 79.05 79.05 79.05 79.05 0 -5.22(-6.19%)
Nov 08, 2010 84.27 84.27 84.27 0 -2.63(-3.03%)
Nov 05, 2010 86.90 86.90 86.90 86.90 1,562 -2.61(-2.92%)
Nov 04, 2010 89.51 89.51 89.51 89.51 200 +0.51(+0.57%)
Nov 03, 2010 89.00 89.00 89.00 89.00 200 -0.21(-0.24%)
Nov 02, 2010 89.21 89.21 89.21 89.21 200 +1.26(+1.43%)
Nov 01, 2010 87.65 87.95 87.65 87.95 600 +0.70(+0.80%)
Oct 29, 2010 87.25 87.25 87.25 87.25 300 -1.10(-1.25%)
Oct 22, 2010 88.35 88.35 88.35 0 +1.11(+1.27%)
Oct 21, 2010 86.53 87.24 86.53 87.24 500 +3.06(+3.64%)
Oct 19, 2010 84.18 84.18 84.18 0 -1.17(-1.37%)
Oct 18, 2010 85.35 85.35 85.35 85.35 200 +6.85(+8.73%)
Oct 12, 2010 78.50 78.50 78.50 0 +0.00(+0.00%)
Oct 11, 2010 78.55 78.55 78.50 78.50 600 +3.26(+4.33%)
Oct 04, 2010 75.24 75.24 75.24 0 -3.42(-4.35%)
Oct 01, 2010 78.51 78.66 78.51 78.66 1,190 +3.31(+4.39%)
Sep 24, 2010 75.35 75.35 75.35 0 +1.56(+2.11%)
Sep 21, 2010 73.79 73.79 73.79 0 -0.96(-1.28%)
Sep 20, 2010 74.00 74.75 74.00 74.75 800 +11.65(+18.46%)
Sep 01, 2010 63.10 63.10 63.10 0 +6.85(+12.18%)
Aug 25, 2010 56.25 56.25 56.25 0 -0.95(-1.66%)
Aug 24, 2010 57.20 57.20 57.20 57.20 325 -3.20(-5.30%)
Aug 17, 2010 60.40 60.40 60.40 0 +2.45(+4.23%)
Aug 12, 2010 57.95 57.95 57.95 0 -5.90(-9.24%)
Aug 10, 2010 63.85 63.85 63.85 0 -2.10(-3.18%)
Aug 05, 2010 65.95 65.95 65.95 0 +1.50(+2.33%)
Aug 04, 2010 64.45 64.45 64.45 64.45 200 -2.75(-4.09%)
Aug 03, 2010 67.20 67.20 67.20 67.20 294 +1.25(+1.90%)
Aug 02, 2010 66.30 66.30 65.95 65.95 323 +2.75(+4.35%)
Jul 29, 2010 63.20 63.20 63.20 63.20 0 -2.60(-3.95%)
Jul 26, 2010 65.80 65.80 65.80 0 +1.30(+2.02%)
Jul 22, 2010 64.50 64.50 64.50 0 +3.95(+6.52%)
Jul 21, 2010 61.40 61.40 60.09 60.55 1,590 -1.00(-1.62%)
Jul 20, 2010 61.00 61.55 61.00 61.55 4,578 -2.50(-3.90%)
Jul 19, 2010 63.82 64.05 63.26 64.05 1,019 +0.64(+1.01%)
Jul 16, 2010 62.96 63.41 62.80 63.41 1,000 -0.29(-0.46%)
Jul 15, 2010 64.13 64.14 62.75 63.70 1,154 +0.90(+1.43%)
Jul 14, 2010 62.60 62.80 62.60 62.80 942 +0.55(+0.88%)
Jul 13, 2010 61.90 63.20 61.90 62.25 1,832 +3.00(+5.06%)
Jul 12, 2010 59.25 59.25 59.25 59.25 200 +0.65(+1.11%)
Jul 09, 2010 58.23 58.60 58.23 58.60 500 +2.90(+5.21%)
Jul 07, 2010 55.70 55.70 55.70 0 +0.98(+1.79%)
Jul 02, 2010 54.72 54.72 54.72 0 +2.00(+3.79%)
Jul 01, 2010 53.53 53.53 52.72 52.72 600 +0.57(+1.09%)
Jun 30, 2010 52.56 52.56 52.15 52.15 600 +1.13(+2.21%)
Jun 29, 2010 51.40 51.40 51.02 51.02 600 -4.72(-8.47%)
Jun 23, 2010 55.74 55.74 55.74 0 -0.61(-1.08%)
Jun 21, 2010 56.35 56.35 56.35 0 +5.09(+9.93%)
Jun 11, 2010 51.26 51.26 51.26 0 +2.76(+5.69%)
Jun 10, 2010 48.50 48.50 48.50 48.50 2,000 +3.60(+8.02%)
Jun 09, 2010 44.90 44.90 44.90 44.90 200 -1.49(-3.21%)
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.