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 )

6.600 +0.040 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 8.200 8.255 8.145 8.155 60,061 -0.01(-0.06%)
Jan 30, 2024 8.170 8.220 8.040 8.160 32,008 -0.19(-2.28%)
Jan 29, 2024 8.210 8.360 8.130 8.350 102,828 +0.34(+4.24%)
Jan 26, 2024 8.040 8.080 8.010 8.010 35,135 +0.11(+1.44%)
Jan 25, 2024 7.820 7.920 7.810 7.896 32,329 +0.03(+0.33%)
Jan 24, 2024 8.060 8.060 7.870 7.870 31,704 +0.07(+0.90%)
Jan 23, 2024 7.938 7.938 7.770 7.800 117,163 +0.07(+0.91%)
Jan 22, 2024 7.720 7.850 7.710 7.730 67,215 -0.02(-0.26%)
Jan 19, 2024 7.670 7.770 7.650 7.750 64,578 -0.06(-0.77%)
Jan 18, 2024 7.790 7.860 7.750 7.810 58,237 +0.04(+0.51%)
Jan 17, 2024 7.731 7.780 7.690 7.770 58,011 -0.10(-1.27%)
Jan 16, 2024 7.760 7.890 7.750 7.870 110,159 -0.10(-1.25%)
Jan 12, 2024 8.046 8.050 7.930 7.970 91,617 -0.11(-1.36%)
Jan 11, 2024 8.100 8.110 7.980 8.080 202,561 -0.04(-0.49%)
Jan 10, 2024 8.040 8.140 8.040 8.120 26,523 -0.03(-0.37%)
Jan 09, 2024 8.170 8.170 8.110 8.150 49,957 -0.15(-1.81%)
Jan 08, 2024 8.160 8.300 8.140 8.300 90,379 +0.22(+2.72%)
Jan 05, 2024 8.046 8.190 8.020 8.080 47,414 -0.01(-0.12%)
Jan 04, 2024 8.043 8.140 8.040 8.090 59,615 -0.04(-0.49%)
Jan 03, 2024 8.105 8.150 8.060 8.130 40,383 -0.28(-3.33%)
Jan 02, 2024 8.400 8.460 8.395 8.410 103,282 -0.04(-0.47%)
Dec 29, 2023 8.370 8.505 8.370 8.450 31,835 +0.00(+0.03%)
Dec 28, 2023 8.420 8.490 8.420 8.447 66,584 +0.02(+0.21%)
Dec 27, 2023 8.380 8.450 8.380 8.430 77,693 +0.09(+1.08%)
Dec 26, 2023 8.388 8.440 8.330 8.340 38,579 -0.01(-0.13%)
Dec 22, 2023 8.405 8.412 8.320 8.351 60,547 -0.02(-0.23%)
Dec 21, 2023 8.340 8.410 8.326 8.370 59,318 +0.12(+1.46%)
Dec 20, 2023 8.325 8.390 8.250 8.250 56,834 -0.04(-0.48%)
Dec 19, 2023 8.270 8.320 8.260 8.290 53,426 +0.01(+0.12%)
Dec 18, 2023 8.230 8.280 8.200 8.280 107,364 +0.06(+0.73%)
Dec 15, 2023 8.280 8.290 8.210 8.220 99,481 -0.07(-0.84%)
Dec 14, 2023 8.185 8.315 8.150 8.290 145,914 +0.39(+4.94%)
Dec 13, 2023 7.860 7.940 7.750 7.900 62,839 +0.16(+2.07%)
Dec 12, 2023 7.770 7.780 7.710 7.740 118,243 -0.10(-1.28%)
Dec 11, 2023 7.793 7.850 7.760 7.840 351,364 -0.04(-0.51%)
Dec 08, 2023 7.800 7.910 7.800 7.880 107,848 +0.02(+0.25%)
Dec 07, 2023 7.920 7.920 7.810 7.860 65,844 +0.05(+0.64%)
Dec 06, 2023 7.950 7.950 7.800 7.810 42,173 +0.10(+1.30%)
Dec 05, 2023 7.710 7.766 7.680 7.710 58,569 +0.01(+0.13%)
Dec 04, 2023 7.634 7.770 7.552 7.700 232,453 -0.06(-0.77%)
Dec 01, 2023 7.670 7.760 7.647 7.760 63,980 +0.03(+0.39%)
Nov 30, 2023 7.750 7.750 7.644 7.730 97,611 -0.07(-0.90%)
Nov 29, 2023 7.750 7.870 7.750 7.800 56,361 +0.13(+1.69%)
Nov 28, 2023 7.510 7.750 7.510 7.670 112,723 +0.03(+0.39%)
Nov 27, 2023 7.610 7.640 7.560 7.640 118,438 -0.02(-0.26%)
Nov 24, 2023 7.640 7.692 7.610 7.660 72,574 +0.21(+2.82%)
Nov 22, 2023 7.440 7.505 7.440 7.450 55,236 +0.05(+0.68%)
Nov 21, 2023 7.530 7.530 7.390 7.400 77,356 -0.11(-1.46%)
Nov 20, 2023 7.470 7.540 7.440 7.510 129,080 +0.05(+0.67%)
Nov 17, 2023 7.470 7.470 7.419 7.460 41,257 +0.05(+0.67%)
Nov 16, 2023 7.510 7.560 7.380 7.410 67,602 -0.11(-1.46%)
Nov 15, 2023 7.460 7.550 7.460 7.520 38,908 +0.16(+2.24%)
Nov 14, 2023 7.300 7.367 7.280 7.355 122,960 +0.56(+8.16%)
Nov 13, 2023 6.780 6.820 6.760 6.800 93,149 +0.03(+0.44%)
Nov 10, 2023 6.725 6.780 6.700 6.770 52,909 -0.01(-0.15%)
Nov 09, 2023 6.870 6.900 6.780 6.780 82,058 -0.04(-0.59%)
Nov 08, 2023 6.750 6.860 6.740 6.820 81,231 +0.27(+4.04%)
Nov 07, 2023 6.520 6.580 6.480 6.555 120,552 -0.08(-1.28%)
Nov 06, 2023 6.670 6.675 6.620 6.640 125,999 -0.03(-0.45%)
Nov 03, 2023 6.725 6.750 6.650 6.670 184,163 +0.09(+1.36%)
Nov 02, 2023 6.680 6.680 6.520 6.580 84,066 +0.01(+0.16%)
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.