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 )

6.510 -0.040 (-0.61%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 23, 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, 2013 158.02 159.10 158.02 159.10 288 +1.30(+0.82%)
Jul 30, 2013 157.80 157.80 157.80 157.80 200 +3.76(+2.44%)
Jul 26, 2013 154.04 154.04 154.04 154.04 0 -2.25(-1.44%)
Jul 25, 2013 156.29 156.29 156.29 156.29 100 +0.29(+0.19%)
Jul 24, 2013 157.00 157.00 156.00 156.00 200 +3.01(+1.97%)
Jul 23, 2013 152.50 152.99 152.50 152.99 600 +0.49(+0.32%)
Jul 22, 2013 153.25 153.25 152.50 152.50 2,566 -0.30(-0.20%)
Jul 19, 2013 152.87 152.87 152.80 152.80 504 +5.19(+3.52%)
Jul 17, 2013 147.61 147.61 147.61 147.61 0 +1.06(+0.72%)
Jul 16, 2013 146.50 146.55 146.50 146.55 1,032 +2.91(+2.03%)
Jul 15, 2013 143.64 143.64 143.64 143.64 166 -2.44(-1.67%)
Jul 12, 2013 145.65 146.08 145.63 146.08 1,288 -0.62(-0.42%)
Jul 11, 2013 146.70 146.70 146.70 146.70 102 +2.70(+1.87%)
Jul 10, 2013 144.00 144.00 144.00 144.00 200 +1.63(+1.14%)
Jul 09, 2013 142.28 142.37 142.28 142.37 1,898 +4.45(+3.23%)
Jul 05, 2013 137.92 137.92 137.92 137.92 0 +4.57(+3.43%)
Jul 02, 2013 133.35 133.35 133.35 0 +0.04(+0.03%)
Jul 01, 2013 133.31 133.31 133.31 133.31 200 -0.08(-0.06%)
Jun 27, 2013 133.39 133.39 133.39 133.39 0 +8.43(+6.75%)
Jun 24, 2013 124.96 124.96 124.96 124.96 0 -4.38(-3.39%)
Jun 20, 2013 129.34 129.34 129.34 129.34 0 -7.27(-5.32%)
Jun 19, 2013 136.20 136.61 136.20 136.61 375 +0.02(+0.01%)
Jun 18, 2013 135.82 136.59 135.82 136.59 731 +1.39(+1.03%)
Jun 17, 2013 135.20 135.20 135.20 135.20 184 +2.28(+1.72%)
Jun 13, 2013 132.92 132.92 132.92 132.92 0 -0.10(-0.08%)
Jun 11, 2013 133.02 133.02 133.02 133.02 0 -1.02(-0.76%)
Jun 07, 2013 134.04 134.04 134.04 0 +3.44(+2.63%)
Jun 04, 2013 130.60 130.60 130.60 0 -1.30(-0.99%)
May 30, 2013 131.90 131.90 131.90 131.90 0 +4.00(+3.13%)
May 23, 2013 127.90 127.90 127.90 0 -1.90(-1.46%)
May 22, 2013 132.00 132.00 129.80 129.80 555 -0.71(-0.54%)
May 21, 2013 128.25 130.51 128.25 130.51 522 +0.51(+0.39%)
May 20, 2013 130.00 130.00 130.00 130.00 250 +0.00(+0.00%)
May 17, 2013 128.04 130.00 128.04 130.00 362 +5.10(+4.08%)
May 16, 2013 125.10 125.10 124.90 124.90 1,760 -1.62(-1.28%)
May 15, 2013 126.25 126.52 126.25 126.52 300 +1.22(+0.97%)
May 13, 2013 125.30 125.30 125.30 125.30 100 -2.90(-2.26%)
May 10, 2013 128.20 128.20 128.20 128.20 366 -2.15(-1.65%)
May 08, 2013 130.35 130.35 130.35 0 +11.99(+10.13%)
May 01, 2013 118.36 118.36 118.36 138 -0.19(-0.16%)
Apr 29, 2013 118.55 118.55 118.55 0 +2.28(+1.96%)
Apr 25, 2013 116.27 116.27 116.27 116.27 0 +4.42(+3.95%)
Apr 23, 2013 111.85 111.85 111.85 111.85 0 +2.65(+2.43%)
Apr 22, 2013 108.31 109.20 108.31 109.20 575 +1.05(+0.97%)
Apr 19, 2013 108.15 108.15 108.15 108.15 200 +0.00(+0.00%)
Apr 18, 2013 108.15 108.15 108.15 108.15 800 -0.30(-0.28%)
Apr 17, 2013 108.45 108.45 108.45 108.45 160 -4.86(-4.29%)
Apr 16, 2013 113.71 113.71 112.75 113.31 771 +0.61(+0.54%)
Apr 15, 2013 112.70 112.70 112.70 112.70 100 -2.90(-2.51%)
Apr 12, 2013 115.60 115.60 115.60 115.60 138 -3.45(-2.90%)
Apr 11, 2013 118.95 119.05 118.95 119.05 435 +0.06(+0.05%)
Apr 10, 2013 119.25 119.25 118.85 118.99 872 +3.69(+3.20%)
Apr 09, 2013 115.23 115.30 115.23 115.30 1,495 -0.34(-0.29%)
Apr 08, 2013 115.64 115.64 115.64 115.64 100 -1.68(-1.43%)
Apr 05, 2013 116.03 117.32 116.03 117.32 694 -1.58(-1.33%)
Apr 04, 2013 119.25 119.25 118.90 118.90 200 -4.66(-3.77%)
Apr 03, 2013 123.56 123.56 123.56 123.56 190 +3.13(+2.60%)
Apr 02, 2013 120.50 121.04 120.43 120.43 2,228 +0.33(+0.27%)
Apr 01, 2013 119.37 120.10 119.37 120.10 226 -1.25(-1.03%)
Mar 26, 2013 121.35 121.35 121.35 0 +1.79(+1.50%)
Mar 25, 2013 119.56 119.56 119.56 119.56 304 -1.43(-1.18%)
Mar 22, 2013 121.03 121.38 120.99 120.99 574 +1.45(+1.22%)
Mar 21, 2013 119.54 119.54 119.54 119.54 150 -4.80(-3.86%)
Mar 20, 2013 124.34 124.34 124.34 124.34 101 -0.91(-0.73%)
Mar 14, 2013 125.25 125.25 125.25 26,450 -0.83(-0.66%)
Mar 13, 2013 126.30 126.30 126.08 126.08 200 +0.08(+0.06%)
Mar 12, 2013 125.99 126.00 125.99 126.00 300 -0.33(-0.26%)
Mar 11, 2013 125.80 126.33 125.80 126.33 318 -1.67(-1.30%)
Mar 07, 2013 128.00 128.00 128.00 0 +5.50(+4.49%)
Mar 06, 2013 122.50 122.50 122.50 122.50 100 +4.70(+3.99%)
Feb 27, 2013 117.80 117.80 117.80 0 +2.40(+2.08%)
Feb 26, 2013 115.25 115.40 115.25 115.40 400 +3.13(+2.79%)
Feb 25, 2013 120.95 117.80 112.27 112.27 1,300 -8.68(-7.18%)
Feb 20, 2013 120.95 120.95 120.95 120.95 0 +4.30(+3.69%)
Feb 14, 2013 116.65 116.65 116.65 0 -1.35(-1.14%)
Feb 11, 2013 118.00 118.00 118.00 0 +1.22(+1.04%)
Feb 08, 2013 116.61 116.78 116.61 116.78 399 +2.23(+1.95%)
Feb 05, 2013 114.55 114.55 114.55 0 +1.26(+1.11%)
Feb 04, 2013 116.04 116.04 113.29 113.29 1,100 -5.61(-4.72%)
Feb 01, 2013 118.60 118.90 118.60 118.90 1,820 +4.95(+4.34%)
Jan 28, 2013 113.95 113.95 113.95 0 +1.70(+1.51%)
Jan 15, 2013 112.25 112.25 112.25 0 +0.06(+0.05%)
Jan 14, 2013 111.70 112.19 111.70 112.19 549 -1.45(-1.28%)
Jan 09, 2013 113.64 113.64 113.64 0 -0.80(-0.70%)
Jan 08, 2013 114.44 114.44 114.44 114.44 144 -0.33(-0.29%)
Jan 07, 2013 114.71 114.77 114.54 114.77 736 -2.79(-2.37%)
Jan 02, 2013 117.56 117.56 117.56 117.56 0 +0.46(+0.39%)
Dec 31, 2012 116.25 117.10 116.25 117.10 4,083 +1.95(+1.69%)
Dec 28, 2012 115.04 115.15 115.04 115.15 242 -1.15(-0.99%)
Dec 27, 2012 116.34 116.34 115.21 116.30 890 +0.87(+0.75%)
Dec 26, 2012 116.07 116.07 115.43 115.43 300 -0.02(-0.02%)
Dec 24, 2012 115.45 115.45 115.45 115.45 695 -0.05(-0.04%)
Dec 21, 2012 115.08 115.50 115.00 115.50 1,581 +3.39(+3.02%)
Dec 19, 2012 112.11 112.11 112.11 0 -1.49(-1.31%)
Dec 18, 2012 113.50 113.60 113.50 113.60 711 +0.27(+0.24%)
Dec 17, 2012 112.29 113.33 112.29 113.33 2,126 +2.43(+2.19%)
Dec 13, 2012 110.90 110.90 110.90 0 +0.35(+0.32%)
Dec 11, 2012 110.55 110.55 110.55 0 -0.84(-0.75%)
Dec 10, 2012 111.34 111.39 111.34 111.39 2,800 +0.69(+0.62%)
Dec 05, 2012 110.70 110.70 110.70 110.70 0 -0.28(-0.25%)
Dec 04, 2012 111.01 111.19 110.90 110.98 2,708 +0.08(+0.07%)
Nov 30, 2012 110.30 110.90 110.30 110.90 4,236 +4.39(+4.12%)
Nov 29, 2012 107.50 108.71 106.51 106.51 10,628 +0.50(+0.47%)
Nov 28, 2012 105.60 106.01 105.60 106.01 1,206 +3.76(+3.68%)
Nov 21, 2012 102.25 102.25 102.25 0 +1.25(+1.24%)
Nov 20, 2012 101.15 101.36 100.60 101.00 1,521 +5.34(+5.58%)
Nov 16, 2012 95.66 95.66 95.66 0 +0.42(+0.44%)
Nov 14, 2012 95.24 95.24 95.24 0 -1.33(-1.38%)
Nov 13, 2012 95.70 96.57 95.70 96.57 438 -0.27(-0.28%)
Nov 09, 2012 96.84 96.84 96.84 96.84 0 -0.45(-0.46%)
Nov 08, 2012 97.73 97.73 97.29 97.29 400 -3.00(-2.99%)
Nov 07, 2012 100.29 100.29 100.29 100.29 100 -0.86(-0.85%)
Nov 06, 2012 100.96 101.15 100.96 101.15 6,204 -0.01(-0.01%)
Nov 05, 2012 101.34 101.34 101.16 101.16 478 -0.67(-0.66%)
Nov 02, 2012 101.60 101.83 101.60 101.83 326 +2.18(+2.19%)
Nov 01, 2012 99.65 99.65 99.65 99.65 100 -1.85(-1.82%)
Oct 31, 2012 101.50 101.50 101.50 101.50 387 +1.87(+1.88%)
Oct 26, 2012 99.63 99.63 99.63 0 +1.23(+1.25%)
Oct 24, 2012 98.40 98.40 98.40 0 -1.44(-1.44%)
Oct 19, 2012 99.84 99.84 99.84 0 +0.69(+0.70%)
Oct 16, 2012 99.15 99.15 99.15 99.15 0 -2.22(-2.19%)
Oct 15, 2012 101.37 101.37 101.37 101.37 183 -0.57(-0.56%)
Oct 12, 2012 102.27 102.27 101.10 101.94 713 -0.68(-0.66%)
Oct 11, 2012 102.62 102.62 102.62 102.62 178 +2.43(+2.43%)
Oct 09, 2012 100.19 100.19 100.19 0 -1.50(-1.48%)
Oct 08, 2012 101.69 101.69 101.69 101.69 140 -3.02(-2.88%)
Oct 06, 2012 104.25 104.71 104.25 104.71 750 +0.00(+0.00%)
Oct 05, 2012 104.25 104.71 104.25 104.71 750 +3.91(+3.88%)
Oct 03, 2012 100.80 100.80 100.80 0 -0.81(-0.80%)
Oct 02, 2012 101.61 101.61 101.61 101.61 100 +3.08(+3.13%)
Sep 28, 2012 98.53 98.53 98.53 98.53 0 -0.52(-0.52%)
Sep 27, 2012 97.99 99.05 97.99 99.05 1,473 -0.34(-0.34%)
Sep 25, 2012 99.39 99.39 99.39 0 -2.21(-2.18%)
Sep 24, 2012 104.70 104.70 101.60 101.60 3,700 -4.03(-3.82%)
Sep 19, 2012 105.63 105.63 105.63 0 +0.07(+0.07%)
Sep 18, 2012 105.56 105.56 105.56 105.56 125 -3.65(-3.34%)
Sep 17, 2012 109.21 109.21 109.21 109.21 500 +2.86(+2.69%)
Sep 13, 2012 106.35 106.35 106.35 0 +2.55(+2.46%)
Sep 11, 2012 103.80 103.80 103.80 0 +0.05(+0.05%)
Sep 10, 2012 103.75 103.75 103.75 103.75 200 -0.24(-0.23%)
Sep 07, 2012 103.60 103.99 103.60 103.99 300 +4.69(+4.72%)
Sep 05, 2012 99.30 99.30 99.30 0 +0.39(+0.39%)
Aug 31, 2012 98.91 98.91 98.91 0 +1.51(+1.55%)
Aug 30, 2012 99.34 99.34 97.40 97.40 545 -3.33(-3.31%)
Aug 28, 2012 100.73 100.73 100.73 0 -0.91(-0.90%)
Aug 16, 2012 101.64 101.64 101.64 0 +1.65(+1.65%)
Aug 15, 2012 99.99 99.99 99.99 99.99 136 -1.51(-1.49%)
Aug 14, 2012 101.50 101.50 101.50 101.50 200 +0.16(+0.16%)
Aug 11, 2012 101.34 101.34 101.34 0 +0.00(+0.00%)
Aug 10, 2012 100.59 101.34 100.59 101.34 4,867 +1.50(+1.50%)
Aug 09, 2012 99.84 99.84 99.84 99.84 194 -2.20(-2.16%)
Aug 08, 2012 102.69 102.69 102.04 102.04 1,034 -0.42(-0.41%)
Aug 07, 2012 102.46 102.46 102.46 102.46 200 +1.06(+1.05%)
Aug 06, 2012 101.35 102.00 101.35 101.40 1,300 +1.65(+1.65%)
Aug 03, 2012 99.12 99.75 99.12 99.75 600 +8.45(+9.26%)
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.