Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contl Ag Bearer Shs ADR (OP: CTTAY )

6.560 +0.080 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Sep 30, 2020 10.77 10.98 10.77 10.81 45,394 -0.01(-0.09%)
Sep 29, 2020 10.77 10.94 10.73 10.82 44,169 +0.00(+0.00%)
Sep 28, 2020 10.66 10.85 10.64 10.82 62,902 +0.42(+4.01%)
Sep 25, 2020 10.39 10.51 10.31 10.40 62,100 -0.02(-0.17%)
Sep 24, 2020 10.27 10.47 10.27 10.42 41,790 +0.35(+3.48%)
Sep 23, 2020 10.38 10.40 10.05 10.07 203,288 -0.04(-0.40%)
Sep 22, 2020 10.09 10.12 9.995 10.11 62,866 +0.10(+0.97%)
Sep 21, 2020 10.20 10.35 9.860 10.01 60,808 -0.63(-5.90%)
Sep 18, 2020 10.63 10.82 10.60 10.64 164,600 -0.54(-4.83%)
Sep 17, 2020 11.00 11.25 10.96 11.18 355,075 -0.11(-0.97%)
Sep 16, 2020 11.18 11.29 11.12 11.29 397,875 +0.13(+1.21%)
Sep 15, 2020 11.32 11.32 11.08 11.15 79,610 -0.15(-1.28%)
Sep 14, 2020 11.36 11.36 11.18 11.30 25,173 +0.31(+2.80%)
Sep 11, 2020 10.86 11.05 10.86 10.99 151,000 -0.08(-0.70%)
Sep 10, 2020 11.34 11.46 11.02 11.07 171,109 +0.06(+0.52%)
Sep 09, 2020 11.01 11.15 10.96 11.01 38,164 +0.05(+0.48%)
Sep 08, 2020 10.91 11.07 10.87 10.96 61,957 -0.27(-2.43%)
Sep 04, 2020 11.17 11.32 11.05 11.23 84,800 +0.37(+3.41%)
Sep 03, 2020 11.19 11.19 10.85 10.86 56,293 -0.05(-0.44%)
Sep 02, 2020 10.75 10.97 10.73 10.91 148,170 +0.35(+3.31%)
Sep 01, 2020 10.52 10.71 10.52 10.56 55,772 -0.33(-3.03%)
Aug 31, 2020 10.95 10.96 10.80 10.89 54,667 +0.08(+0.74%)
Aug 28, 2020 10.91 10.91 10.79 10.81 455,700 +0.11(+1.03%)
Aug 27, 2020 10.94 10.98 10.68 10.70 841,255 -0.20(-1.83%)
Aug 26, 2020 10.76 10.91 10.64 10.90 59,579 +0.19(+1.77%)
Aug 25, 2020 10.73 10.74 10.62 10.71 71,387 +0.15(+1.42%)
Aug 24, 2020 10.54 10.64 10.46 10.56 82,417 +0.21(+2.04%)
Aug 21, 2020 10.32 10.42 10.29 10.35 78,700 -0.19(-1.81%)
Aug 20, 2020 10.60 10.60 10.49 10.54 91,247 -0.19(-1.77%)
Aug 19, 2020 10.74 10.94 10.72 10.73 81,657 -0.24(-2.19%)
Aug 18, 2020 10.98 11.12 10.78 10.97 148,237 +0.08(+0.73%)
Aug 17, 2020 11.04 11.05 10.84 10.89 76,963 -0.16(-1.45%)
Aug 14, 2020 10.93 11.11 10.88 11.05 3,867,200 +0.18(+1.66%)
Aug 13, 2020 10.87 10.98 10.75 10.87 490,127 +0.06(+0.56%)
Aug 12, 2020 10.86 10.92 10.77 10.81 106,526 +0.31(+2.95%)
Aug 11, 2020 10.44 10.66 10.43 10.50 726,548 +0.76(+7.80%)
Aug 10, 2020 9.637 9.860 9.620 9.740 56,000 +0.22(+2.36%)
Aug 07, 2020 9.390 9.530 9.390 9.515 32,400 -0.26(-2.71%)
Aug 06, 2020 9.750 9.810 9.715 9.780 79,903 -0.17(-1.71%)
Aug 05, 2020 10.14 10.17 9.950 9.950 28,448 -0.18(-1.78%)
Aug 04, 2020 10.12 10.19 10.07 10.13 25,291 +0.10(+1.00%)
Aug 03, 2020 9.893 10.16 9.850 10.03 34,495 +0.39(+4.05%)
Jul 31, 2020 9.930 9.930 9.600 9.640 98,900 -0.56(-5.49%)
Jul 30, 2020 10.07 10.27 9.960 10.20 97,603 -0.29(-2.79%)
Jul 29, 2020 10.43 10.58 10.43 10.49 36,952 -0.04(-0.36%)
Jul 28, 2020 10.56 10.63 10.51 10.53 92,162 -0.10(-0.94%)
Jul 27, 2020 10.58 10.70 10.55 10.63 107,377 +0.17(+1.63%)
Jul 24, 2020 10.47 10.53 10.43 10.46 73,600 -0.01(-0.10%)
Jul 23, 2020 10.56 10.61 10.41 10.47 87,938 +0.14(+1.36%)
Jul 22, 2020 10.20 10.35 10.19 10.33 39,016 -0.04(-0.41%)
Jul 21, 2020 10.36 10.51 10.29 10.37 48,091 +0.27(+2.70%)
Jul 20, 2020 10.05 10.30 9.980 10.10 73,198 +0.14(+1.41%)
Jul 17, 2020 10.02 10.03 9.930 9.960 111,300 +0.21(+2.15%)
Jul 16, 2020 9.625 9.830 9.625 9.750 149,983 -0.04(-0.41%)
Jul 15, 2020 9.870 9.940 9.740 9.790 141,548 +0.00(+0.00%)
Jul 14, 2020 9.730 9.870 9.520 9.790 75,506 +0.29(+3.05%)
Jul 13, 2020 9.930 9.930 9.470 9.500 178,222 -0.14(-1.45%)
Jul 10, 2020 9.644 9.740 9.450 9.640 123,700 +0.20(+2.12%)
Jul 09, 2020 9.640 9.790 9.320 9.440 67,450 -0.18(-1.87%)
Jul 08, 2020 9.520 9.690 9.510 9.620 134,433 -0.15(-1.54%)
Jul 07, 2020 10.12 10.12 9.770 9.770 60,142 -0.20(-2.01%)
Jul 06, 2020 9.980 10.15 9.875 9.970 130,170 +0.21(+2.15%)
Jul 02, 2020 9.880 10.01 9.730 9.760 74,700 +0.28(+2.95%)
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.