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 (%)
Jun 30, 2011 104.75 104.75 104.75 104.75 103 +1.90(+1.85%)
Jun 29, 2011 102.85 102.85 102.85 102.85 100 +6.16(+6.37%)
Jun 27, 2011 96.69 96.69 96.69 0 +1.69(+1.78%)
Jun 23, 2011 95.00 95.00 95.00 0 -2.11(-2.17%)
Jun 22, 2011 97.76 97.76 97.11 97.11 600 +1.33(+1.39%)
Jun 17, 2011 95.78 95.78 95.78 0 -0.12(-0.13%)
Jun 16, 2011 95.90 95.90 95.90 95.90 2,200 -0.30(-0.31%)
Jun 15, 2011 96.20 96.20 96.20 96.20 200 -1.80(-1.84%)
Jun 13, 2011 98.00 98.00 98.00 0 -0.15(-0.15%)
Jun 10, 2011 99.10 99.10 98.15 98.15 1,305 -3.95(-3.87%)
Jun 09, 2011 101.70 102.10 101.70 102.10 407 +2.47(+2.48%)
Jun 08, 2011 100.16 100.16 99.63 99.63 2,403 -1.72(-1.70%)
Jun 06, 2011 101.35 101.35 101.35 0 -0.65(-0.64%)
Jun 03, 2011 102.00 102.00 102.00 102.00 200 +5.25(+5.43%)
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%)
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.