Skip to main content

Contl Ag Bearer Shs ADR (OP: CTTAY )

7.181 -0.039 (-0.54%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.170 7.250 7.165 7.220 98,193 +0.09(+1.26%)
Mar 26, 2024 7.210 7.230 7.130 7.130 46,916 +0.00(+0.00%)
Mar 25, 2024 7.080 7.170 7.070 7.130 110,969 +0.02(+0.28%)
Mar 22, 2024 7.120 7.150 7.095 7.110 50,195 -0.06(-0.84%)
Mar 21, 2024 7.210 7.240 7.170 7.170 105,573 -0.25(-3.30%)
Mar 20, 2024 7.270 7.435 7.270 7.415 32,938 +0.01(+0.20%)
Mar 19, 2024 7.440 7.480 7.348 7.400 51,228 +0.15(+2.01%)
Mar 18, 2024 7.250 7.265 7.210 7.254 60,445 +0.03(+0.47%)
Mar 15, 2024 7.273 7.273 7.200 7.220 32,495 -0.02(-0.28%)
Mar 14, 2024 7.300 7.300 7.170 7.240 372,128 -0.10(-1.36%)
Mar 13, 2024 7.260 7.376 7.260 7.340 35,345 -0.01(-0.13%)
Mar 12, 2024 7.260 7.385 7.248 7.349 42,617 +0.06(+0.82%)
Mar 11, 2024 7.457 7.465 7.228 7.290 47,702 -0.32(-4.20%)
Mar 08, 2024 7.694 7.700 7.580 7.610 54,079 -0.24(-3.06%)
Mar 07, 2024 7.707 7.850 7.680 7.850 30,659 -0.04(-0.55%)
Mar 06, 2024 7.950 7.955 7.865 7.894 40,692 +0.08(+1.07%)
Mar 05, 2024 7.780 7.870 7.780 7.810 28,660 -0.09(-1.14%)
Mar 04, 2024 7.907 7.940 7.865 7.900 40,026 -0.08(-1.00%)
Mar 01, 2024 7.970 7.987 7.900 7.980 42,384 +0.01(+0.13%)
Feb 29, 2024 8.030 8.030 7.940 7.970 25,366 -0.08(-0.93%)
Feb 28, 2024 8.035 8.090 8.005 8.045 20,961 -0.05(-0.68%)
Feb 27, 2024 8.020 8.120 8.010 8.100 42,803 +0.18(+2.27%)
Feb 26, 2024 7.889 7.970 7.889 7.920 23,478 -0.10(-1.25%)
Feb 23, 2024 7.950 8.035 7.900 8.020 38,433 +0.01(+0.12%)
Feb 22, 2024 8.044 8.053 7.960 8.010 19,551 +0.03(+0.38%)
Feb 21, 2024 7.909 7.980 7.897 7.980 37,017 +0.11(+1.40%)
Feb 20, 2024 7.880 7.880 7.737 7.870 47,392 -0.36(-4.34%)
Feb 16, 2024 8.290 8.290 8.225 8.227 34,057 +0.01(+0.09%)
Feb 15, 2024 8.194 8.270 8.180 8.220 41,386 +0.07(+0.91%)
Feb 14, 2024 8.140 8.220 8.090 8.146 62,542 +0.06(+0.69%)
Feb 13, 2024 8.240 8.240 8.060 8.090 42,971 -0.01(-0.12%)
Feb 12, 2024 8.230 8.230 8.060 8.100 94,142 -0.00(-0.04%)
Feb 09, 2024 8.100 8.140 8.020 8.103 85,770 -0.04(-0.46%)
Feb 08, 2024 8.225 8.226 8.130 8.140 84,277 +0.19(+2.39%)
Feb 07, 2024 8.010 8.010 7.890 7.950 71,925 -0.05(-0.62%)
Feb 06, 2024 7.935 8.000 7.935 8.000 36,296 +0.07(+0.82%)
Feb 05, 2024 8.010 8.130 7.900 7.935 81,179 -0.25(-3.00%)
Feb 02, 2024 8.160 8.300 8.130 8.180 33,177 -0.07(-0.85%)
Feb 01, 2024 8.190 8.250 8.145 8.250 30,777 +0.10(+1.16%)
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%)
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.