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 )

6.520 -0.040 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2022 7.650 7.776 7.600 7.710 408,134 +0.10(+1.32%)
May 27, 2022 7.560 7.630 7.540 7.609 180,825 +0.10(+1.32%)
May 26, 2022 7.350 7.560 7.350 7.510 193,818 +0.32(+4.42%)
May 25, 2022 7.050 7.240 7.050 7.192 151,429 +0.02(+0.31%)
May 24, 2022 7.125 7.180 7.050 7.170 155,530 +0.05(+0.70%)
May 23, 2022 7.100 7.170 7.064 7.120 209,960 +0.02(+0.31%)
May 20, 2022 7.261 7.261 6.984 7.098 162,802 +0.11(+1.55%)
May 19, 2022 6.830 7.080 6.830 6.990 208,259 +0.22(+3.25%)
May 18, 2022 6.930 6.960 6.770 6.770 159,061 -0.21(-3.01%)
May 17, 2022 6.931 7.010 6.886 6.980 147,301 +0.17(+2.56%)
May 16, 2022 6.730 6.840 6.685 6.806 280,610 -0.14(-2.07%)
May 13, 2022 6.915 7.020 6.890 6.950 171,111 +0.23(+3.42%)
May 12, 2022 6.640 6.846 6.580 6.720 252,996 +0.14(+2.13%)
May 11, 2022 6.790 6.870 6.580 6.580 226,928 +0.06(+0.92%)
May 10, 2022 6.699 6.710 6.510 6.520 531,368 +0.11(+1.72%)
May 09, 2022 6.460 6.500 6.370 6.410 523,614 -0.09(-1.38%)
May 06, 2022 6.510 6.600 6.420 6.500 1,496,782 +0.06(+0.93%)
May 05, 2022 6.600 6.600 6.330 6.440 1,265,052 -0.47(-6.80%)
May 04, 2022 6.710 6.920 6.670 6.910 242,801 +0.16(+2.37%)
May 03, 2022 6.800 6.860 6.740 6.750 429,999 +0.16(+2.43%)
May 02, 2022 6.600 6.622 6.500 6.590 623,125 -0.25(-3.65%)
Apr 29, 2022 6.899 7.030 6.820 6.840 146,230 +0.03(+0.44%)
Apr 28, 2022 6.870 6.880 6.726 6.810 515,307 +0.13(+1.95%)
Apr 27, 2022 6.786 6.877 6.630 6.680 259,437 +0.03(+0.45%)
Apr 26, 2022 7.060 7.070 6.650 6.650 294,307 -0.46(-6.47%)
Apr 25, 2022 7.060 7.150 6.990 7.110 382,913 +0.06(+0.85%)
Apr 22, 2022 7.260 7.260 7.050 7.050 85,954 -0.21(-2.92%)
Apr 21, 2022 7.565 7.574 7.260 7.262 451,686 +0.09(+1.28%)
Apr 20, 2022 7.284 7.284 7.140 7.170 155,882 +0.00(+0.00%)
Apr 19, 2022 6.980 7.170 6.980 7.170 802,378 +0.39(+5.75%)
Apr 18, 2022 6.670 6.900 6.670 6.780 398,210 -0.06(-0.88%)
Apr 14, 2022 6.990 6.990 6.830 6.840 306,291 -0.16(-2.29%)
Apr 13, 2022 6.860 7.040 6.850 7.000 114,374 +0.06(+0.86%)
Apr 12, 2022 7.050 7.085 6.890 6.940 176,352 +0.00(+0.00%)
Apr 11, 2022 6.973 7.100 6.910 6.940 400,751 -0.04(-0.57%)
Apr 08, 2022 6.970 7.100 6.930 6.980 199,132 -0.01(-0.14%)
Apr 07, 2022 7.020 7.040 6.890 6.990 555,856 +0.07(+1.01%)
Apr 06, 2022 6.840 6.960 6.790 6.920 194,466 -0.13(-1.84%)
Apr 05, 2022 7.190 7.190 7.000 7.050 354,591 -0.38(-5.11%)
Apr 04, 2022 7.300 7.440 7.290 7.430 468,534 +0.15(+2.06%)
Apr 01, 2022 7.410 7.410 7.210 7.280 172,541 +0.12(+1.68%)
Mar 31, 2022 7.320 7.340 7.160 7.160 432,053 -0.32(-4.28%)
Mar 30, 2022 7.620 7.620 7.450 7.480 177,188 -0.52(-6.50%)
Mar 29, 2022 8.020 8.070 7.870 8.000 464,108 +0.73(+10.01%)
Mar 28, 2022 7.230 7.310 7.160 7.272 620,882 +0.13(+1.85%)
Mar 25, 2022 7.164 7.270 7.100 7.140 455,785 -0.19(-2.59%)
Mar 24, 2022 7.130 7.330 7.090 7.330 101,752 +0.16(+2.23%)
Mar 23, 2022 7.190 7.350 7.150 7.170 171,079 -0.28(-3.76%)
Mar 22, 2022 7.360 7.480 7.310 7.450 337,452 +0.13(+1.78%)
Mar 21, 2022 7.400 7.580 7.300 7.320 174,228 -0.14(-1.88%)
Mar 18, 2022 7.160 7.480 7.150 7.460 203,893 +0.08(+1.08%)
Mar 17, 2022 7.250 7.420 7.240 7.380 409,339 -0.23(-3.02%)
Mar 16, 2022 7.330 7.686 7.300 7.610 170,218 +0.61(+8.71%)
Mar 15, 2022 6.970 7.095 6.890 7.000 952,651 +0.08(+1.16%)
Mar 14, 2022 7.130 7.200 6.920 6.920 522,148 +0.17(+2.52%)
Mar 11, 2022 7.080 7.104 6.720 6.750 149,743 -0.16(-2.32%)
Mar 10, 2022 6.930 7.100 6.850 6.910 495,042 -0.30(-4.16%)
Mar 09, 2022 7.120 7.360 7.051 7.210 677,565 +0.34(+4.95%)
Mar 08, 2022 6.900 7.180 6.702 6.870 578,752 +0.41(+6.35%)
Mar 07, 2022 6.742 6.770 6.390 6.460 833,483 -0.40(-5.83%)
Mar 04, 2022 6.940 7.000 6.770 6.860 208,089 -0.35(-4.85%)
Mar 03, 2022 7.510 7.510 7.150 7.210 458,661 -0.44(-5.75%)
Mar 02, 2022 7.600 8.420 7.520 7.650 219,796 -0.08(-1.03%)
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.