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 )

6.550 -0.110 (-1.65%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Jul 31, 2009 34.89 36.60 34.80 36.60 900 -0.40(-1.08%)
Jul 30, 2009 38.28 38.28 37.00 37.00 919 +0.63(+1.73%)
Jul 29, 2009 36.37 36.37 36.37 36.37 200 -1.13(-3.01%)
Jul 27, 2009 37.50 37.50 37.50 0 +1.64(+4.57%)
Jul 24, 2009 35.84 35.86 35.80 35.86 300 -3.44(-8.75%)
Jul 23, 2009 35.85 39.30 35.45 39.30 5,153 +3.99(+11.30%)
Jul 22, 2009 35.31 35.31 35.31 35.31 200 -3.40(-8.78%)
Jul 20, 2009 38.71 38.71 38.71 0 +5.87(+17.87%)
Jul 16, 2009 32.84 32.84 32.84 0 +2.26(+7.39%)
Jul 15, 2009 30.58 30.58 30.58 30.58 100 +2.00(+7.00%)
Jun 30, 2009 28.58 28.58 28.58 0 +0.66(+2.36%)
Jun 25, 2009 27.92 27.92 27.92 27.92 0 +0.83(+3.06%)
Jun 22, 2009 27.09 27.09 27.09 27.09 0 -0.25(-0.91%)
Jun 17, 2009 27.34 27.34 27.34 27.34 1,016 -2.45(-8.22%)
Jun 15, 2009 29.79 29.79 29.79 29.79 0 -4.21(-12.38%)
Jun 12, 2009 34.00 34.00 34.00 34.00 200 +1.59(+4.91%)
Jun 11, 2009 32.15 32.48 32.15 32.41 700 +0.92(+2.92%)
Jun 10, 2009 31.49 31.49 31.49 31.49 125 -1.36(-4.14%)
Jun 08, 2009 32.85 32.85 32.85 0 -0.10(-0.30%)
Jun 05, 2009 32.95 32.95 32.95 32.95 400 -2.15(-6.13%)
Jun 03, 2009 35.10 35.10 35.10 0 -1.73(-4.70%)
Jun 02, 2009 35.44 36.83 35.44 36.83 604 +1.18(+3.31%)
Jun 01, 2009 33.85 35.65 33.85 35.65 870 +1.85(+5.47%)
May 29, 2009 32.61 33.80 32.61 33.80 331 +0.00(+0.00%)
May 27, 2009 33.80 33.80 33.80 0 +0.80(+2.42%)
May 26, 2009 31.21 33.02 31.21 33.00 1,081 -1.30(-3.79%)
May 22, 2009 33.30 34.30 33.18 34.30 810 +0.30(+0.88%)
May 21, 2009 33.38 34.00 32.66 34.00 900 +1.80(+5.59%)
May 20, 2009 31.67 33.00 31.67 32.20 1,946 +4.96(+18.21%)
May 19, 2009 27.24 27.24 27.24 27.24 300 +1.56(+6.07%)
May 17, 2009 25.68 25.68 25.68 0 +0.00(+0.00%)
May 15, 2009 25.68 25.68 25.68 25.68 175 -1.82(-6.62%)
May 14, 2009 27.50 27.50 27.50 27.50 200 -0.14(-0.51%)
May 12, 2009 27.64 27.64 27.64 27.64 0 +0.37(+1.36%)
May 11, 2009 27.03 27.38 26.91 27.27 654 -1.48(-5.15%)
May 08, 2009 28.75 28.75 28.75 28.75 126 +1.20(+4.36%)
May 06, 2009 27.55 27.55 27.55 0 -1.10(-3.84%)
May 05, 2009 27.50 28.65 27.31 28.65 1,000 +2.95(+11.48%)
May 04, 2009 26.55 26.55 25.70 25.70 600 +0.20(+0.78%)
Apr 30, 2009 25.50 25.50 25.50 25.50 0 +0.12(+0.47%)
Apr 28, 2009 25.38 25.38 25.38 0 -1.07(-4.05%)
Apr 27, 2009 26.25 26.45 25.55 26.45 1,200 -1.12(-4.06%)
Apr 24, 2009 26.31 27.68 26.31 27.57 1,920 +3.47(+14.40%)
Apr 23, 2009 23.24 24.10 22.67 24.10 800 +2.48(+11.47%)
Apr 22, 2009 21.26 21.62 21.26 21.62 362 -0.98(-4.34%)
Apr 15, 2009 22.60 22.60 22.60 22.60 0 -2.40(-9.60%)
Apr 14, 2009 22.66 25.00 22.66 25.00 900 +1.70(+7.30%)
Apr 13, 2009 22.66 23.30 22.66 23.30 670 +0.64(+2.82%)
Apr 09, 2009 22.66 22.66 22.66 22.66 400 +1.26(+5.89%)
Apr 08, 2009 21.40 21.40 21.40 21.40 200 +0.05(+0.23%)
Apr 03, 2009 21.35 21.35 21.35 0 +1.45(+7.29%)
Apr 02, 2009 18.66 19.90 18.66 19.90 1,510 +1.40(+7.57%)
Apr 01, 2009 18.50 18.50 18.50 18.50 200 +1.94(+11.71%)
Mar 31, 2009 15.92 16.56 15.92 16.56 807 +1.67(+11.22%)
Mar 30, 2009 15.06 15.11 14.89 14.89 1,300 -1.43(-8.76%)
Mar 26, 2009 16.37 16.37 16.32 16.32 347 -0.93(-5.39%)
Mar 25, 2009 17.25 17.25 17.25 17.25 200 +0.00(+0.00%)
Mar 24, 2009 17.75 17.75 17.25 17.25 5,879 -0.45(-2.54%)
Mar 20, 2009 17.70 17.70 17.70 17.70 0 +0.91(+5.42%)
Mar 17, 2009 16.79 16.79 16.79 16.79 0 -0.41(-2.38%)
Mar 16, 2009 17.10 17.20 16.97 17.20 1,070 -0.29(-1.66%)
Mar 13, 2009 16.84 17.49 16.80 17.49 1,366 +0.53(+3.12%)
Mar 12, 2009 16.96 16.96 16.96 16.96 109 -0.14(-0.82%)
Mar 11, 2009 16.35 17.10 16.35 17.10 666 -0.56(-3.17%)
Mar 10, 2009 17.25 17.66 17.25 17.66 300 +2.71(+18.13%)
Mar 09, 2009 15.50 15.50 14.95 14.95 1,460 -1.42(-8.67%)
Mar 06, 2009 16.34 16.42 16.34 16.37 792 +1.37(+9.13%)
Mar 05, 2009 15.00 15.00 15.00 15.00 200 -1.25(-7.69%)
Mar 04, 2009 16.25 16.25 16.25 16.25 346 +0.81(+5.25%)
Mar 02, 2009 15.44 15.44 15.44 15.44 140 -0.56(-3.50%)
Feb 27, 2009 15.90 16.00 15.90 16.00 0 +0.00(+0.00%)
Feb 26, 2009 15.90 16.00 15.90 16.00 1,000 +0.80(+5.26%)
Feb 25, 2009 15.00 15.20 15.00 15.20 1,154 +0.45(+3.05%)
Feb 24, 2009 14.63 14.75 14.63 14.75 800 -1.54(-9.45%)
Feb 23, 2009 16.35 16.35 16.29 16.29 1,200 -0.41(-2.46%)
Feb 20, 2009 16.70 16.70 16.70 16.70 200 -0.07(-0.42%)
Feb 19, 2009 16.77 16.77 16.77 16.77 200 -2.73(-14.00%)
Feb 13, 2009 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 12, 2009 19.50 19.50 19.15 19.50 400 -1.66(-7.84%)
Feb 11, 2009 21.16 21.16 21.16 0 +0.00(+0.00%)
Feb 10, 2009 21.18 21.18 21.16 21.16 454 +0.97(+4.80%)
Feb 09, 2009 20.93 20.93 20.17 20.19 4,200 +1.30(+6.88%)
Feb 06, 2009 18.60 19.00 18.60 18.89 2,500 +1.76(+10.27%)
Feb 05, 2009 17.30 17.40 17.13 17.13 6,310 -0.50(-2.84%)
Feb 04, 2009 17.63 17.63 17.63 17.63 100 -0.84(-4.55%)
Feb 03, 2009 18.10 18.47 18.10 18.47 1,317 +1.17(+6.76%)
Feb 02, 2009 17.10 17.34 17.10 17.30 1,400 -0.59(-3.30%)
Jan 30, 2009 17.59 17.90 17.59 17.89 5,924 +0.49(+2.82%)
Jan 29, 2009 17.50 17.50 17.40 17.40 1,000 -1.16(-6.25%)
Jan 28, 2009 18.56 18.56 18.56 18.56 272 +0.41(+2.26%)
Jan 27, 2009 17.96 18.15 17.96 18.15 900 -0.80(-4.22%)
Jan 26, 2009 18.45 18.95 18.45 18.95 519 -3.35(-15.02%)
Jan 23, 2009 21.81 22.30 21.81 22.30 2,222 -0.61(-2.66%)
Jan 22, 2009 22.87 23.37 22.87 22.91 6,700 -0.58(-2.47%)
Jan 21, 2009 23.15 23.49 23.15 23.49 1,400 +1.74(+8.00%)
Jan 20, 2009 22.10 22.10 21.75 21.75 2,400 -2.10(-8.81%)
Jan 16, 2009 25.00 25.00 23.85 23.85 4,100 -1.90(-7.38%)
Jan 15, 2009 26.10 26.10 25.75 25.75 900 -6.47(-20.08%)
Jan 14, 2009 32.50 32.50 32.22 32.22 200 -4.67(-12.66%)
Jan 13, 2009 36.06 36.89 35.60 36.89 3,600 -1.95(-5.02%)
Jan 12, 2009 38.84 38.84 38.84 38.84 425 -1.91(-4.69%)
Jan 09, 2009 40.75 40.75 40.75 40.75 200 -1.85(-4.34%)
Jan 08, 2009 43.12 43.50 42.60 42.60 2,200 +2.49(+6.21%)
Jan 07, 2009 40.11 40.11 40.11 40.11 200 -1.38(-3.33%)
Jan 06, 2009 41.10 41.49 41.10 41.49 3,600 -0.36(-0.86%)
Jan 05, 2009 41.08 41.85 41.08 41.85 5,326 -0.05(-0.12%)
Jan 02, 2009 41.26 41.90 41.26 41.90 980 +2.25(+5.67%)
Dec 31, 2008 39.65 39.65 39.65 39.65 237 -0.60(-1.49%)
Dec 30, 2008 40.25 40.25 40.25 40.25 619 -0.75(-1.83%)
Dec 23, 2008 42.23 42.25 41.00 41.00 703 -2.75(-6.29%)
Dec 22, 2008 43.75 43.75 43.75 0 -14.25(-24.57%)
Dec 19, 2008 53.12 61.00 50.97 58.00 13,568 -0.30(-0.51%)
Dec 18, 2008 58.55 59.20 58.30 58.30 521 +6.11(+11.71%)
Dec 17, 2008 50.25 52.19 50.25 52.19 1,000 +0.79(+1.54%)
Dec 16, 2008 49.40 51.40 48.85 51.40 3,900 +3.85(+8.10%)
Dec 15, 2008 48.30 48.30 47.55 47.55 1,600 +0.64(+1.36%)
Dec 12, 2008 46.66 46.91 46.66 46.91 300 -2.04(-4.17%)
Dec 11, 2008 48.77 49.49 48.77 48.95 2,078 -1.05(-2.10%)
Dec 10, 2008 48.35 50.00 47.55 50.00 2,900 +2.80(+5.93%)
Dec 09, 2008 46.49 48.25 46.49 47.20 1,299 +1.69(+3.71%)
Dec 08, 2008 47.35 47.68 45.16 45.51 1,200 -1.29(-2.76%)
Dec 05, 2008 45.10 46.80 45.10 46.80 3,500 +2.22(+4.98%)
Dec 04, 2008 45.85 45.85 44.58 44.58 2,000 -1.67(-3.61%)
Dec 03, 2008 42.65 46.95 42.65 46.25 1,549 +0.29(+0.63%)
Dec 02, 2008 46.91 46.91 45.96 45.96 1,200 +1.30(+2.91%)
Dec 01, 2008 44.86 45.37 43.24 44.66 5,078 -2.94(-6.18%)
Nov 28, 2008 47.60 47.60 47.60 47.60 200 -1.86(-3.76%)
Nov 26, 2008 49.35 50.00 49.35 49.46 1,745 -0.41(-0.82%)
Nov 25, 2008 50.50 50.50 49.87 49.87 2,000 -0.32(-0.64%)
Nov 24, 2008 49.62 50.49 49.07 50.19 4,155 +7.14(+16.59%)
Nov 21, 2008 45.04 45.04 42.99 43.05 4,950 -1.50(-3.37%)
Nov 20, 2008 44.30 46.00 44.26 44.55 6,678 +0.05(+0.11%)
Nov 19, 2008 44.50 44.50 44.50 44.50 100 -1.65(-3.58%)
Nov 18, 2008 48.02 48.10 46.15 46.15 900 -1.75(-3.65%)
Nov 17, 2008 48.09 48.09 47.84 47.90 1,300 -0.39(-0.81%)
Nov 14, 2008 48.06 49.81 48.06 48.29 1,278 +9.75(+25.30%)
Nov 13, 2008 36.55 38.54 36.52 38.54 3,192 +1.43(+3.85%)
Nov 12, 2008 37.11 37.11 37.11 0 +0.00(+0.00%)
Nov 11, 2008 37.30 37.30 36.55 37.11 1,204 -4.24(-10.25%)
Nov 10, 2008 41.50 41.50 41.35 41.35 219 -0.18(-0.43%)
Nov 07, 2008 40.04 41.80 40.04 41.53 700 +2.03(+5.14%)
Nov 06, 2008 40.50 40.50 39.10 39.50 1,804 -4.54(-10.31%)
Nov 05, 2008 44.04 44.04 44.04 44.04 226 -1.61(-3.53%)
Nov 04, 2008 45.65 47.15 44.20 45.65 4,290 +3.65(+8.69%)
Nov 03, 2008 42.00 42.00 42.00 0 +0.00(+0.00%)
Oct 31, 2008 40.55 42.00 39.40 42.00 923 +3.89(+10.21%)
Oct 30, 2008 38.29 38.29 38.11 38.11 2,600 +1.96(+5.42%)
Oct 29, 2008 37.45 38.05 35.70 36.15 1,100 -0.65(-1.77%)
Oct 28, 2008 37.16 37.16 34.56 36.80 8,100 -2.16(-5.54%)
Oct 27, 2008 39.00 40.40 38.00 38.96 1,960 -6.04(-13.42%)
Oct 24, 2008 45.00 45.00 41.77 45.00 1,719 -3.48(-7.18%)
Oct 23, 2008 48.48 51.01 48.48 48.48 17,129 -3.82(-7.30%)
Oct 22, 2008 52.30 54.00 52.30 52.30 1,033 -1.69(-3.13%)
Oct 21, 2008 53.99 55.79 53.40 53.99 2,837 -1.50(-2.70%)
Oct 20, 2008 55.49 55.49 55.49 55.49 200 +0.49(+0.89%)
Oct 17, 2008 55.00 55.90 52.61 55.00 5,871 +2.44(+4.64%)
Oct 16, 2008 52.56 52.56 49.15 52.56 12,892 +1.57(+3.08%)
Oct 15, 2008 50.99 54.10 50.99 50.99 2,002 -2.45(-4.58%)
Oct 14, 2008 57.10 55.35 53.44 53.44 976 -3.66(-6.41%)
Oct 13, 2008 57.10 58.50 57.10 57.10 322 +1.55(+2.79%)
Oct 10, 2008 55.55 55.55 55.55 0 +0.00(+0.00%)
Oct 09, 2008 55.55 56.15 55.55 55.55 1,315 -3.24(-5.51%)
Oct 08, 2008 58.79 58.85 56.85 58.79 3,126 -1.36(-2.26%)
Oct 07, 2008 60.25 65.00 60.15 60.15 10,074 -0.10(-0.17%)
Oct 06, 2008 60.25 63.70 59.65 60.25 1,975 -9.25(-13.31%)
Oct 03, 2008 69.50 70.50 69.50 69.50 5,079 -1.86(-2.61%)
Oct 02, 2008 71.36 72.43 69.30 71.36 3,188 -7.04(-8.98%)
Oct 01, 2008 78.40 78.40 78.00 78.40 1,000 -3.20(-3.92%)
Sep 30, 2008 81.60 82.90 81.60 81.60 590 -3.41(-4.01%)
Sep 29, 2008 92.90 90.30 85.00 85.01 1,765 -7.89(-8.49%)
Sep 26, 2008 92.90 92.90 90.90 92.90 2,768 -5.10(-5.20%)
Sep 25, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Sep 24, 2008 98.00 100.10 96.61 98.00 3,911 -1.54(-1.55%)
Sep 23, 2008 101.15 101.68 97.90 99.54 31,880 -1.61(-1.59%)
Sep 22, 2008 101.15 103.00 99.50 101.15 9,842 -0.89(-0.87%)
Sep 19, 2008 102.04 102.15 98.45 102.04 9,500 -0.56(-0.55%)
Sep 18, 2008 102.60 107.01 101.49 102.60 28,936 -2.68(-2.55%)
Sep 17, 2008 105.28 105.28 101.01 105.28 4,137 +3.78(+3.72%)
Sep 16, 2008 101.50 102.61 100.10 101.50 21,721 -1.44(-1.40%)
Sep 15, 2008 102.94 104.46 102.94 102.94 11,635 -2.26(-2.15%)
Sep 12, 2008 105.20 105.20 104.19 105.20 4,537 +0.70(+0.67%)
Sep 11, 2008 104.50 104.50 103.80 104.50 3,362 -0.30(-0.29%)
Sep 10, 2008 104.80 104.85 103.60 104.80 1,787 +1.55(+1.50%)
Sep 09, 2008 103.25 105.45 103.25 103.25 6,720 -1.65(-1.57%)
Sep 08, 2008 104.90 104.90 104.00 104.90 2,501 -1.84(-1.72%)
Sep 05, 2008 106.74 106.74 105.45 106.74 2,542 +0.24(+0.23%)
Sep 04, 2008 106.50 106.64 105.65 106.50 2,100 -0.40(-0.37%)
Sep 03, 2008 106.90 107.45 106.75 106.90 2,673 +0.55(+0.52%)
Sep 02, 2008 106.35 107.35 106.24 106.35 1,854 -1.80(-1.66%)
Aug 29, 2008 108.15 108.67 108.15 108.15 1,371 -0.45(-0.41%)
Aug 28, 2008 109.20 109.25 108.60 108.60 4,463 -0.60(-0.55%)
Aug 27, 2008 109.20 109.20 108.45 109.20 1,840 +1.56(+1.45%)
Aug 26, 2008 107.64 108.34 107.64 107.64 428 -1.51(-1.38%)
Aug 25, 2008 109.15 109.15 108.28 109.15 2,535 +0.35(+0.32%)
Aug 22, 2008 108.80 109.50 108.65 108.80 20,389 +0.57(+0.53%)
Aug 21, 2008 108.23 109.80 108.23 108.23 210,011 +0.85(+0.79%)
Aug 20, 2008 107.38 107.99 106.70 107.38 5,195 -1.62(-1.49%)
Aug 19, 2008 108.45 109.00 108.15 109.00 1,086 +0.55(+0.51%)
Aug 18, 2008 108.45 108.80 106.50 108.45 17,075 +0.60(+0.56%)
Aug 15, 2008 107.85 109.25 107.85 107.85 100,233 -1.60(-1.46%)
Aug 14, 2008 109.45 109.45 108.35 109.45 2,055 +0.25(+0.23%)
Aug 13, 2008 109.20 110.25 109.14 109.20 3,863 +3.10(+2.92%)
Aug 12, 2008 106.63 107.10 106.10 106.10 1,451 -0.53(-0.50%)
Aug 11, 2008 106.63 109.00 106.63 106.63 2,817 -3.37(-3.06%)
Aug 08, 2008 110.00 110.40 108.25 110.00 3,457 -0.10(-0.09%)
Aug 07, 2008 110.10 111.88 110.10 110.10 4,088 -2.90(-2.57%)
Aug 06, 2008 113.00 113.20 112.45 113.00 818 +0.64(+0.57%)
Aug 05, 2008 112.36 112.80 111.05 112.36 3,175 -0.74(-0.65%)
Aug 04, 2008 113.10 113.10 111.85 113.10 1,038 -0.55(-0.48%)
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.