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 (%)
Feb 28, 2023 7.305 7.305 7.190 7.195 67,742 -0.06(-0.90%)
Feb 27, 2023 7.250 7.310 7.224 7.260 55,712 +0.23(+3.27%)
Feb 24, 2023 7.050 7.075 6.980 7.030 52,734 -0.26(-3.57%)
Feb 23, 2023 7.290 7.300 7.200 7.290 214,275 +0.01(+0.14%)
Feb 22, 2023 7.292 7.325 7.214 7.280 39,581 -0.04(-0.61%)
Feb 21, 2023 7.400 7.450 7.310 7.325 71,541 -0.17(-2.20%)
Feb 17, 2023 7.450 7.506 7.380 7.490 41,882 -0.04(-0.58%)
Feb 16, 2023 7.462 7.610 7.454 7.534 57,604 +0.08(+1.04%)
Feb 15, 2023 7.380 7.480 7.380 7.456 51,018 +0.03(+0.35%)
Feb 14, 2023 7.378 7.430 7.261 7.430 41,354 +0.11(+1.50%)
Feb 13, 2023 7.330 7.350 7.310 7.320 36,898 -0.01(-0.14%)
Feb 10, 2023 7.310 7.370 7.304 7.330 25,521 -0.25(-3.30%)
Feb 09, 2023 7.700 7.730 7.550 7.580 41,989 -0.01(-0.13%)
Feb 08, 2023 7.680 7.680 7.570 7.590 53,045 -0.09(-1.17%)
Feb 07, 2023 7.610 7.700 7.560 7.680 74,598 +0.24(+3.23%)
Feb 06, 2023 7.500 7.500 7.400 7.440 50,008 -0.08(-1.13%)
Feb 03, 2023 7.590 7.620 7.510 7.525 78,896 -0.02(-0.27%)
Feb 02, 2023 7.470 7.615 7.410 7.545 56,688 +0.33(+4.65%)
Feb 01, 2023 7.100 7.250 7.050 7.210 56,679 +0.19(+2.71%)
Jan 31, 2023 6.948 7.070 6.948 7.020 24,552 -0.03(-0.49%)
Jan 30, 2023 7.060 7.090 6.970 7.055 157,400 -0.19(-2.56%)
Jan 27, 2023 7.200 7.280 7.200 7.240 98,659 +0.17(+2.40%)
Jan 26, 2023 7.050 7.120 7.000 7.070 42,489 +0.02(+0.28%)
Jan 25, 2023 6.960 7.050 6.924 7.050 51,443 +0.11(+1.59%)
Jan 24, 2023 6.890 6.960 6.855 6.940 99,617 -0.02(-0.29%)
Jan 23, 2023 6.840 6.980 6.840 6.960 181,262 +0.16(+2.35%)
Jan 20, 2023 6.700 6.810 6.670 6.800 100,132 -0.08(-1.16%)
Jan 19, 2023 6.970 6.970 6.760 6.880 198,912 -0.26(-3.64%)
Jan 18, 2023 7.280 7.290 7.140 7.140 107,599 -0.17(-2.33%)
Jan 17, 2023 7.370 7.510 7.220 7.310 398,734 -0.10(-1.35%)
Jan 13, 2023 7.290 7.410 7.290 7.410 292,455 +0.11(+1.44%)
Jan 12, 2023 7.320 7.340 7.240 7.305 185,979 +0.21(+3.03%)
Jan 11, 2023 7.030 7.130 7.010 7.090 212,295 +0.12(+1.72%)
Jan 10, 2023 6.870 6.970 6.860 6.970 250,138 +0.02(+0.29%)
Jan 09, 2023 6.920 6.980 6.890 6.950 564,604 +0.07(+1.02%)
Jan 06, 2023 6.630 6.950 6.630 6.880 316,752 +0.27(+4.08%)
Jan 05, 2023 6.549 6.610 6.490 6.610 237,854 +0.10(+1.46%)
Jan 04, 2023 6.490 6.550 5.850 6.515 193,497 +0.17(+2.60%)
Jan 03, 2023 6.280 6.350 6.210 6.350 498,698 +0.38(+6.37%)
Dec 30, 2022 5.890 6.020 5.890 5.970 203,928 -0.08(-1.32%)
Dec 29, 2022 6.130 6.140 5.980 6.050 170,525 +0.12(+2.02%)
Dec 28, 2022 5.954 5.980 5.890 5.930 231,423 -0.07(-1.10%)
Dec 27, 2022 5.960 6.040 5.954 5.996 404,135 +0.07(+1.20%)
Dec 23, 2022 5.918 5.990 5.880 5.925 187,470 +0.04(+0.59%)
Dec 22, 2022 5.840 5.890 5.750 5.890 414,862 -0.07(-1.17%)
Dec 21, 2022 5.909 6.000 5.900 5.960 100,540 +0.11(+1.88%)
Dec 20, 2022 5.840 5.885 5.820 5.850 115,825 +0.01(+0.26%)
Dec 19, 2022 5.870 5.920 5.810 5.835 650,065 -0.12(-1.93%)
Dec 16, 2022 6.010 6.012 5.900 5.950 395,881 -0.11(-1.82%)
Dec 15, 2022 6.120 6.140 6.020 6.060 225,660 -0.08(-1.30%)
Dec 14, 2022 6.080 6.190 6.080 6.140 291,305 +0.11(+1.82%)
Dec 13, 2022 6.240 6.268 6.000 6.030 549,108 +0.07(+1.17%)
Dec 12, 2022 5.850 5.960 5.810 5.960 531,697 +0.01(+0.17%)
Dec 09, 2022 5.960 6.012 5.930 5.950 258,036 +0.10(+1.71%)
Dec 08, 2022 5.840 5.930 5.830 5.850 256,867 +0.10(+1.74%)
Dec 07, 2022 5.790 5.820 5.730 5.750 252,352 -0.03(-0.43%)
Dec 06, 2022 5.890 5.920 5.750 5.775 361,859 -0.21(-3.43%)
Dec 05, 2022 5.930 6.020 5.870 5.980 627,031 -0.01(-0.17%)
Dec 02, 2022 5.900 6.020 5.900 5.990 347,602 +0.02(+0.34%)
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.