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 (%)
Mar 28, 2024 7.240 7.250 7.140 7.160 346,915 -0.06(-0.83%)
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%)
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%)
Nov 01, 2023 6.500 6.570 6.470 6.570 81,749 +0.10(+1.55%)
Oct 31, 2023 6.410 6.490 6.390 6.470 154,588 +0.07(+1.09%)
Oct 30, 2023 6.370 6.420 6.330 6.400 120,433 +0.13(+2.07%)
Oct 27, 2023 6.350 6.365 6.260 6.270 76,643 +0.08(+1.29%)
Oct 26, 2023 6.230 6.260 6.150 6.190 93,613 -0.03(-0.48%)
Oct 25, 2023 6.290 6.320 6.220 6.220 76,910 -0.14(-2.20%)
Oct 24, 2023 6.340 6.400 6.310 6.360 107,331 -0.04(-0.63%)
Oct 23, 2023 6.310 6.449 6.280 6.400 137,949 +0.02(+0.31%)
Oct 20, 2023 6.370 6.440 6.340 6.380 83,088 +0.01(+0.24%)
Oct 19, 2023 6.500 6.500 6.340 6.365 138,558 -0.31(-4.72%)
Oct 18, 2023 6.780 6.780 6.640 6.680 77,961 -0.31(-4.43%)
Oct 17, 2023 6.651 7.050 6.640 6.990 202,698 +0.29(+4.34%)
Oct 16, 2023 6.620 6.710 6.620 6.699 525,317 +0.11(+1.66%)
Oct 13, 2023 6.670 6.670 6.590 6.590 86,040 -0.13(-2.01%)
Oct 12, 2023 6.810 6.810 6.704 6.725 82,315 -0.22(-3.10%)
Oct 11, 2023 6.925 6.956 6.880 6.940 58,819 -0.02(-0.29%)
Oct 10, 2023 6.970 7.025 6.950 6.960 77,017 +0.11(+1.61%)
Oct 09, 2023 6.810 6.880 6.780 6.850 67,989 -0.15(-2.14%)
Oct 06, 2023 6.910 7.040 6.848 7.000 77,925 +0.14(+2.04%)
Oct 05, 2023 6.880 6.880 6.810 6.860 35,396 -0.02(-0.29%)
Oct 04, 2023 6.810 6.900 6.770 6.880 54,729 +0.02(+0.29%)
Oct 03, 2023 6.950 6.960 6.850 6.860 195,053 -0.19(-2.70%)
Oct 02, 2023 7.095 7.100 6.997 7.050 194,970 +0.03(+0.43%)
Sep 29, 2023 7.160 7.180 6.990 7.020 103,131 -0.04(-0.57%)
Sep 28, 2023 6.901 7.160 6.901 7.060 130,299 +0.19(+2.77%)
Sep 27, 2023 6.938 6.938 6.780 6.870 135,653 +0.08(+1.18%)
Sep 26, 2023 6.790 6.855 6.790 6.790 61,101 -0.04(-0.59%)
Sep 25, 2023 6.770 6.850 6.810 6.830 96,306 -0.05(-0.73%)
Sep 22, 2023 6.904 6.965 6.870 6.880 44,420 -0.11(-1.57%)
Sep 21, 2023 7.000 7.075 6.990 6.990 55,017 -0.13(-1.83%)
Sep 20, 2023 7.150 7.280 7.110 7.120 50,674 -0.05(-0.70%)
Sep 19, 2023 7.070 7.190 7.070 7.170 98,110 +0.10(+1.44%)
Sep 18, 2023 7.075 7.120 7.020 7.068 47,002 -0.07(-1.00%)
Sep 15, 2023 7.240 7.240 7.140 7.140 291,611 +0.05(+0.71%)
Sep 14, 2023 7.090 7.130 7.040 7.090 60,370 -0.07(-0.98%)
Sep 13, 2023 7.235 7.270 7.160 7.160 32,824 -0.12(-1.65%)
Sep 12, 2023 7.280 7.300 7.230 7.280 84,070 -0.01(-0.14%)
Sep 11, 2023 7.170 7.300 7.170 7.290 48,970 +0.21(+2.97%)
Sep 08, 2023 7.110 7.150 7.080 7.080 40,732 -0.11(-1.53%)
Sep 07, 2023 7.182 7.210 7.110 7.190 53,516 -0.18(-2.44%)
Sep 06, 2023 7.410 7.410 7.300 7.370 33,442 -0.03(-0.41%)
Sep 05, 2023 7.380 7.430 7.340 7.400 54,104 +0.10(+1.30%)
Sep 01, 2023 7.395 7.405 7.280 7.305 46,326 -0.15(-1.95%)
Aug 31, 2023 7.470 7.530 7.440 7.450 39,781 +0.00(+0.00%)
Aug 30, 2023 7.505 7.510 7.440 7.450 44,245 -0.06(-0.80%)
Aug 29, 2023 7.355 7.550 7.355 7.510 52,727 +0.09(+1.21%)
Aug 28, 2023 7.390 7.506 7.380 7.420 50,775 +0.03(+0.41%)
Aug 25, 2023 7.360 7.400 7.250 7.390 33,577 -0.07(-0.94%)
Aug 24, 2023 7.475 7.550 7.370 7.460 63,340 -0.08(-1.06%)
Aug 23, 2023 7.430 7.540 7.430 7.540 30,065 -0.02(-0.26%)
Aug 22, 2023 7.700 7.700 7.515 7.560 52,689 -0.10(-1.24%)
Aug 21, 2023 7.460 7.680 7.460 7.655 127,324 +0.41(+5.59%)
Aug 18, 2023 7.160 7.260 7.130 7.250 196,420 +0.09(+1.26%)
Aug 17, 2023 7.180 7.280 7.160 7.160 54,167 -0.11(-1.51%)
Aug 16, 2023 7.220 7.330 7.220 7.270 103,275 -0.01(-0.14%)
Aug 15, 2023 7.270 7.370 7.270 7.280 785,663 -0.15(-2.02%)
Aug 14, 2023 7.420 7.430 7.310 7.430 714,939 +0.06(+0.81%)
Aug 11, 2023 7.430 7.430 7.250 7.370 544,626 -0.13(-1.80%)
Aug 10, 2023 7.680 7.685 7.480 7.505 31,279 -0.04(-0.60%)
Aug 09, 2023 7.720 7.720 7.510 7.550 34,954 -0.10(-1.31%)
Aug 08, 2023 7.581 7.680 7.550 7.650 119,688 -0.20(-2.55%)
Aug 07, 2023 7.815 7.870 7.800 7.850 38,902 +0.10(+1.29%)
Aug 04, 2023 7.790 7.870 7.730 7.750 20,480 +0.01(+0.13%)
Aug 03, 2023 7.741 7.799 7.710 7.740 32,856 -0.14(-1.78%)
Aug 02, 2023 7.915 7.925 7.870 7.880 893,800 -0.14(-1.78%)
Aug 01, 2023 7.970 8.070 7.970 8.023 666,289 +0.08(+0.98%)
Jul 31, 2023 8.020 8.030 7.935 7.945 23,777 -0.07(-0.81%)
Jul 28, 2023 7.990 8.052 7.970 8.010 38,144 +0.00(+0.00%)
Jul 27, 2023 8.010 8.100 7.930 8.010 25,989 -0.02(-0.25%)
Jul 26, 2023 8.040 8.110 7.980 8.030 20,533 +0.02(+0.25%)
Jul 25, 2023 8.110 8.110 8.010 8.010 40,597 -0.09(-1.11%)
Jul 24, 2023 8.280 8.280 8.080 8.100 46,077 +0.13(+1.63%)
Jul 21, 2023 8.125 8.125 7.970 7.970 37,895 +0.10(+1.27%)
Jul 20, 2023 7.968 8.070 7.870 7.870 26,506 -0.12(-1.44%)
Jul 19, 2023 7.962 8.010 7.960 7.985 34,172 +0.05(+0.59%)
Jul 18, 2023 7.850 7.960 7.850 7.938 27,466 +0.17(+2.16%)
Jul 17, 2023 7.685 7.780 7.685 7.770 47,238 +0.02(+0.26%)
Jul 14, 2023 7.800 7.810 7.730 7.750 204,904 -0.05(-0.64%)
Jul 13, 2023 7.760 7.800 7.740 7.800 30,237 +0.12(+1.50%)
Jul 12, 2023 7.780 7.850 7.450 7.685 72,650 +0.14(+1.92%)
Jul 11, 2023 7.490 7.550 7.470 7.540 41,470 +0.14(+1.89%)
Jul 10, 2023 7.358 7.440 7.350 7.400 37,207 -0.08(-1.07%)
Jul 07, 2023 7.430 7.520 7.420 7.480 23,466 +0.19(+2.54%)
Jul 06, 2023 7.280 7.350 7.228 7.295 33,312 -0.13(-1.82%)
Jul 05, 2023 7.425 7.451 7.380 7.430 21,111 +0.22(+3.05%)
Jul 03, 2023 7.240 7.260 7.185 7.210 26,977 -0.32(-4.19%)
Jun 30, 2023 7.521 7.565 7.497 7.525 26,867 +0.15(+2.03%)
Jun 29, 2023 7.390 7.435 7.360 7.375 22,030 -0.01(-0.20%)
Jun 28, 2023 7.450 7.480 7.380 7.390 26,219 -0.01(-0.14%)
Jun 27, 2023 7.330 7.440 7.330 7.400 167,405 +0.09(+1.23%)
Jun 26, 2023 7.250 7.345 7.250 7.310 71,202 +0.07(+0.97%)
Jun 23, 2023 7.200 7.300 7.200 7.240 35,583 -0.15(-2.03%)
Jun 22, 2023 7.380 7.430 7.371 7.390 23,491 -0.06(-0.81%)
Jun 21, 2023 7.440 7.515 7.420 7.450 28,530 -0.10(-1.32%)
Jun 20, 2023 7.640 7.640 7.500 7.550 34,481 -0.29(-3.70%)
Jun 16, 2023 7.850 7.880 7.790 7.840 39,985 -0.06(-0.76%)
Jun 15, 2023 7.810 7.900 7.780 7.900 53,823 +0.95(+13.67%)
May 08, 2023 6.950 6.990 6.930 6.950 21,070 -0.09(-1.28%)
May 05, 2023 6.930 7.050 6.930 7.040 33,157 +0.30(+4.53%)
May 04, 2023 6.765 6.850 6.675 6.735 54,601 -0.17(-2.53%)
May 03, 2023 6.945 7.000 6.910 6.910 20,344 -0.04(-0.58%)
May 02, 2023 6.980 7.003 6.853 6.950 70,668 -0.02(-0.29%)
May 01, 2023 6.850 7.020 6.850 6.970 56,268 -0.12(-1.69%)
Apr 28, 2023 7.020 7.110 7.020 7.090 33,718 +0.13(+1.87%)
Apr 27, 2023 7.070 7.095 6.930 6.960 49,178 -0.05(-0.71%)
Apr 26, 2023 7.050 7.070 6.980 7.010 46,541 +0.04(+0.57%)
Apr 25, 2023 7.051 7.051 6.950 6.970 25,356 -0.20(-2.79%)
Apr 24, 2023 7.280 7.280 7.130 7.170 51,461 +0.01(+0.14%)
Apr 21, 2023 7.100 7.210 7.086 7.160 39,652 -0.04(-0.56%)
Apr 20, 2023 7.170 7.280 7.160 7.200 50,952 -0.36(-4.80%)
Apr 19, 2023 7.500 7.640 7.480 7.563 69,807 -0.05(-0.62%)
Apr 18, 2023 7.620 7.630 7.570 7.610 31,705 +0.07(+0.93%)
Apr 17, 2023 7.486 7.550 7.470 7.540 217,023 +0.07(+0.94%)
Apr 14, 2023 7.520 7.540 7.430 7.470 60,155 +0.16(+2.15%)
Apr 13, 2023 7.304 7.330 7.260 7.313 46,703 +0.12(+1.71%)
Apr 12, 2023 7.180 7.230 7.144 7.190 107,094 +0.00(+0.00%)
Apr 11, 2023 7.130 7.200 7.130 7.190 58,230 +0.15(+2.13%)
Apr 10, 2023 7.020 7.100 6.980 7.040 62,355 -0.05(-0.71%)
Apr 06, 2023 6.978 7.100 6.950 7.090 23,352 +0.05(+0.71%)
Apr 05, 2023 7.060 7.080 6.950 7.040 29,294 -0.43(-5.76%)
Apr 04, 2023 7.560 7.570 7.440 7.470 27,080 -0.02(-0.27%)
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.