Financial News
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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2011 | 90.04 | 90.04 | 90.04 | 90.04 | 0 | +1.19(+1.34%) |
Mar 28, 2011 | 88.85 | 88.85 | 88.85 | 88.85 | 0 | +2.85(+3.31%) |
Mar 25, 2011 | 86.00 | 86.00 | 86.00 | 86.00 | 200 | -0.85(-0.98%) |
Mar 24, 2011 | 86.85 | 86.85 | 86.85 | 86.85 | 200 | +2.95(+3.52%) |
Mar 21, 2011 | 83.90 | 83.90 | 83.90 | 83.90 | 0 | +0.43(+0.52%) |
Mar 18, 2011 | 83.20 | 83.47 | 83.20 | 83.47 | 1,000 | +1.82(+2.23%) |
Mar 17, 2011 | 82.21 | 82.40 | 81.65 | 81.65 | 1,100 | +3.10(+3.95%) |
Mar 16, 2011 | 81.05 | 81.05 | 78.55 | 78.55 | 700 | -3.99(-4.83%) |
Mar 15, 2011 | 80.05 | 82.54 | 80.05 | 82.54 | 5,600 | -0.86(-1.03%) |
Mar 11, 2011 | 83.40 | 83.40 | 83.40 | 83.40 | 0 | -2.60(-3.02%) |
Mar 09, 2011 | 86.00 | 86.00 | 86.00 | 86.00 | 0 | +1.99(+2.37%) |
Mar 04, 2011 | 84.01 | 84.01 | 84.01 | 84.01 | 0 | +0.36(+0.43%) |
Mar 03, 2011 | 82.70 | 83.65 | 82.70 | 83.65 | 5,057 | -2.10(-2.45%) |
Mar 02, 2011 | 85.75 | 85.75 | 85.75 | 85.75 | 200 | +1.50(+1.78%) |
Mar 01, 2011 | 84.45 | 84.45 | 84.25 | 84.25 | 400 | -0.61(-0.72%) |
Feb 28, 2011 | 84.86 | 84.86 | 84.86 | 84.86 | 130 | +3.68(+4.53%) |
Feb 23, 2011 | 81.18 | 81.18 | 81.18 | 0 | -2.82(-3.36%) | |
Feb 22, 2011 | 84.00 | 84.00 | 84.00 | 84.00 | 400 | -1.60(-1.87%) |
Feb 18, 2011 | 85.60 | 85.60 | 85.60 | 85.60 | 150 | -0.20(-0.23%) |
Feb 16, 2011 | 85.80 | 85.80 | 85.80 | 0 | -1.42(-1.63%) | |
Feb 10, 2011 | 87.22 | 87.22 | 87.22 | 0 | +3.57(+4.27%) | |
Feb 08, 2011 | 83.65 | 83.65 | 83.65 | 0 | +2.81(+3.48%) | |
Feb 03, 2011 | 80.84 | 80.84 | 80.84 | 0 | -0.21(-0.26%) | |
Feb 01, 2011 | 81.05 | 81.05 | 81.05 | 0 | +1.88(+2.37%) | |
Jan 28, 2011 | 79.17 | 79.17 | 79.17 | 79.17 | 0 | -2.38(-2.92%) |
Jan 27, 2011 | 81.55 | 81.55 | 81.55 | 81.55 | 603 | +1.30(+1.62%) |
Jan 26, 2011 | 80.22 | 80.25 | 80.22 | 80.25 | 987 | +2.80(+3.62%) |
Jan 24, 2011 | 77.45 | 77.45 | 77.45 | 0 | -1.35(-1.71%) | |
Jan 20, 2011 | 78.80 | 78.80 | 78.80 | 0 | -2.29(-2.82%) | |
Jan 19, 2011 | 80.90 | 81.09 | 80.57 | 81.09 | 500 | -1.21(-1.47%) |
Jan 18, 2011 | 82.73 | 82.73 | 82.30 | 82.30 | 249 | +3.35(+4.24%) |
Jan 14, 2011 | 78.95 | 78.95 | 78.95 | 78.95 | 245 | -0.85(-1.07%) |
Jan 13, 2011 | 79.10 | 79.80 | 79.10 | 79.80 | 469 | +0.40(+0.50%) |
Jan 11, 2011 | 79.40 | 79.40 | 79.40 | 0 | +1.25(+1.60%) | |
Jan 05, 2011 | 78.15 | 78.15 | 78.15 | 0 | -2.55(-3.16%) | |
Jan 04, 2011 | 81.20 | 81.20 | 80.35 | 80.70 | 706 | +2.60(+3.33%) |
Dec 30, 2010 | 78.10 | 78.10 | 78.10 | 0 | -0.50(-0.64%) | |
Dec 28, 2010 | 78.60 | 78.60 | 78.60 | 0 | +1.80(+2.34%) | |
Dec 27, 2010 | 76.80 | 76.80 | 76.80 | 76.80 | 1,157 | -1.40(-1.79%) |
Dec 20, 2010 | 78.20 | 78.20 | 78.20 | 0 | +1.65(+2.16%) | |
Dec 17, 2010 | 76.55 | 76.55 | 76.55 | 76.55 | 130 | -2.24(-2.84%) |
Dec 16, 2010 | 78.97 | 78.97 | 78.79 | 78.79 | 400 | -4.01(-4.84%) |
Dec 13, 2010 | 82.80 | 82.80 | 82.80 | 82.80 | 273 | -4.85(-5.53%) |
Dec 03, 2010 | 87.65 | 87.65 | 87.65 | 0 | +4.63(+5.58%) | |
Dec 02, 2010 | 81.95 | 83.11 | 81.95 | 83.02 | 1,600 | +3.92(+4.96%) |
Dec 01, 2010 | 78.95 | 79.10 | 78.95 | 79.10 | 883 | +0.95(+1.22%) |
Nov 30, 2010 | 78.15 | 78.15 | 78.15 | 78.15 | 200 | +1.45(+1.89%) |
Nov 29, 2010 | 76.70 | 76.70 | 76.70 | 76.70 | 200 | -2.85(-3.58%) |
Nov 26, 2010 | 79.55 | 79.55 | 79.55 | 79.55 | 119 | +2.00(+2.58%) |
Nov 23, 2010 | 77.55 | 77.55 | 77.55 | 77.55 | 0 | -5.35(-6.45%) |
Nov 22, 2010 | 82.90 | 82.90 | 82.90 | 82.90 | 200 | +0.77(+0.94%) |
Nov 19, 2010 | 82.13 | 82.13 | 82.13 | 82.13 | 1,539 | +0.28(+0.34%) |
Nov 18, 2010 | 81.30 | 81.85 | 81.30 | 81.85 | 400 | +2.87(+3.63%) |
Nov 17, 2010 | 78.87 | 78.98 | 78.87 | 78.98 | 2,437 | +1.54(+1.99%) |
Nov 16, 2010 | 77.70 | 77.70 | 77.44 | 77.44 | 600 | -4.01(-4.92%) |
Nov 15, 2010 | 81.80 | 81.80 | 81.45 | 81.45 | 240 | -1.15(-1.39%) |
Nov 12, 2010 | 82.55 | 82.60 | 82.55 | 82.60 | 400 | +3.55(+4.49%) |
Nov 10, 2010 | 79.05 | 79.05 | 79.05 | 79.05 | 0 | -5.22(-6.19%) |
Nov 08, 2010 | 84.27 | 84.27 | 84.27 | 0 | -2.63(-3.03%) | |
Nov 05, 2010 | 86.90 | 86.90 | 86.90 | 86.90 | 1,562 | -2.61(-2.92%) |
Nov 04, 2010 | 89.51 | 89.51 | 89.51 | 89.51 | 200 | +0.51(+0.57%) |
Nov 03, 2010 | 89.00 | 89.00 | 89.00 | 89.00 | 200 | -0.21(-0.24%) |
Nov 02, 2010 | 89.21 | 89.21 | 89.21 | 89.21 | 200 | +1.26(+1.43%) |
Nov 01, 2010 | 87.65 | 87.95 | 87.65 | 87.95 | 600 | +0.70(+0.80%) |
Oct 29, 2010 | 87.25 | 87.25 | 87.25 | 87.25 | 300 | -1.10(-1.25%) |
Oct 22, 2010 | 88.35 | 88.35 | 88.35 | 0 | +1.11(+1.27%) | |
Oct 21, 2010 | 86.53 | 87.24 | 86.53 | 87.24 | 500 | +3.06(+3.64%) |
Oct 19, 2010 | 84.18 | 84.18 | 84.18 | 0 | -1.17(-1.37%) | |
Oct 18, 2010 | 85.35 | 85.35 | 85.35 | 85.35 | 200 | +6.85(+8.73%) |
Oct 12, 2010 | 78.50 | 78.50 | 78.50 | 0 | +0.00(+0.00%) | |
Oct 11, 2010 | 78.55 | 78.55 | 78.50 | 78.50 | 600 | +3.26(+4.33%) |
Oct 04, 2010 | 75.24 | 75.24 | 75.24 | 0 | -3.42(-4.35%) | |
Oct 01, 2010 | 78.51 | 78.66 | 78.51 | 78.66 | 1,190 | +3.31(+4.39%) |
Sep 24, 2010 | 75.35 | 75.35 | 75.35 | 0 | +1.56(+2.11%) | |
Sep 21, 2010 | 73.79 | 73.79 | 73.79 | 0 | -0.96(-1.28%) | |
Sep 20, 2010 | 74.00 | 74.75 | 74.00 | 74.75 | 800 | +11.65(+18.46%) |
Sep 01, 2010 | 63.10 | 63.10 | 63.10 | 0 | +6.85(+12.18%) | |
Aug 25, 2010 | 56.25 | 56.25 | 56.25 | 0 | -0.95(-1.66%) | |
Aug 24, 2010 | 57.20 | 57.20 | 57.20 | 57.20 | 325 | -3.20(-5.30%) |
Aug 17, 2010 | 60.40 | 60.40 | 60.40 | 0 | +2.45(+4.23%) | |
Aug 12, 2010 | 57.95 | 57.95 | 57.95 | 0 | -5.90(-9.24%) | |
Aug 10, 2010 | 63.85 | 63.85 | 63.85 | 0 | -2.10(-3.18%) | |
Aug 05, 2010 | 65.95 | 65.95 | 65.95 | 0 | +1.50(+2.33%) | |
Aug 04, 2010 | 64.45 | 64.45 | 64.45 | 64.45 | 200 | -2.75(-4.09%) |
Aug 03, 2010 | 67.20 | 67.20 | 67.20 | 67.20 | 294 | +1.25(+1.90%) |
Aug 02, 2010 | 66.30 | 66.30 | 65.95 | 65.95 | 323 | +2.75(+4.35%) |
Jul 29, 2010 | 63.20 | 63.20 | 63.20 | 63.20 | 0 | -2.60(-3.95%) |
Jul 26, 2010 | 65.80 | 65.80 | 65.80 | 0 | +1.30(+2.02%) | |
Jul 22, 2010 | 64.50 | 64.50 | 64.50 | 0 | +3.95(+6.52%) | |
Jul 21, 2010 | 61.40 | 61.40 | 60.09 | 60.55 | 1,590 | -1.00(-1.62%) |
Jul 20, 2010 | 61.00 | 61.55 | 61.00 | 61.55 | 4,578 | -2.50(-3.90%) |
Jul 19, 2010 | 63.82 | 64.05 | 63.26 | 64.05 | 1,019 | +0.64(+1.01%) |
Jul 16, 2010 | 62.96 | 63.41 | 62.80 | 63.41 | 1,000 | -0.29(-0.46%) |
Jul 15, 2010 | 64.13 | 64.14 | 62.75 | 63.70 | 1,154 | +0.90(+1.43%) |
Jul 14, 2010 | 62.60 | 62.80 | 62.60 | 62.80 | 942 | +0.55(+0.88%) |
Jul 13, 2010 | 61.90 | 63.20 | 61.90 | 62.25 | 1,832 | +3.00(+5.06%) |
Jul 12, 2010 | 59.25 | 59.25 | 59.25 | 59.25 | 200 | +0.65(+1.11%) |
Jul 09, 2010 | 58.23 | 58.60 | 58.23 | 58.60 | 500 | +2.90(+5.21%) |
Jul 07, 2010 | 55.70 | 55.70 | 55.70 | 0 | +0.98(+1.79%) | |
Jul 02, 2010 | 54.72 | 54.72 | 54.72 | 0 | +2.00(+3.79%) | |
Jul 01, 2010 | 53.53 | 53.53 | 52.72 | 52.72 | 600 | +0.57(+1.09%) |
Jun 30, 2010 | 52.56 | 52.56 | 52.15 | 52.15 | 600 | +1.13(+2.21%) |
Jun 29, 2010 | 51.40 | 51.40 | 51.02 | 51.02 | 600 | -4.72(-8.47%) |
Jun 23, 2010 | 55.74 | 55.74 | 55.74 | 0 | -0.61(-1.08%) | |
Jun 21, 2010 | 56.35 | 56.35 | 56.35 | 0 | +5.09(+9.93%) | |
Jun 11, 2010 | 51.26 | 51.26 | 51.26 | 0 | +2.76(+5.69%) | |
Jun 10, 2010 | 48.50 | 48.50 | 48.50 | 48.50 | 2,000 | +3.60(+8.02%) |
Jun 09, 2010 | 44.90 | 44.90 | 44.90 | 44.90 | 200 | -1.49(-3.21%) |
Jun 01, 2010 | 46.39 | 46.39 | 46.39 | 46.39 | 0 | +0.79(+1.73%) |
May 28, 2010 | 47.49 | 47.49 | 45.60 | 45.60 | 2,572 | +1.55(+3.52%) |
May 26, 2010 | 44.05 | 44.05 | 44.05 | 800 | -0.04(-0.09%) | |
May 25, 2010 | 44.04 | 44.35 | 43.25 | 44.09 | 11,496 | -3.46(-7.28%) |
May 24, 2010 | 47.55 | 47.55 | 47.55 | 47.55 | 100 | -0.30(-0.63%) |
May 21, 2010 | 46.91 | 47.86 | 46.91 | 47.85 | 800 | +1.30(+2.79%) |
May 20, 2010 | 46.80 | 46.80 | 46.14 | 46.55 | 1,000 | -2.62(-5.33%) |
May 19, 2010 | 49.93 | 49.93 | 49.17 | 49.17 | 600 | -1.64(-3.23%) |
May 18, 2010 | 53.18 | 53.18 | 50.81 | 50.81 | 400 | -1.25(-2.40%) |
May 17, 2010 | 52.06 | 52.06 | 52.06 | 52.06 | 200 | +0.36(+0.70%) |
May 14, 2010 | 54.41 | 54.41 | 51.70 | 51.70 | 589 | -1.08(-2.05%) |
May 11, 2010 | 52.78 | 52.78 | 52.78 | 52.78 | 0 | -0.69(-1.29%) |
May 10, 2010 | 53.51 | 53.51 | 53.47 | 53.47 | 411 | +4.37(+8.90%) |
May 07, 2010 | 50.13 | 50.13 | 48.36 | 49.10 | 1,800 | +0.10(+0.20%) |
May 06, 2010 | 51.50 | 51.50 | 49.00 | 49.00 | 700 | -2.81(-5.42%) |
May 05, 2010 | 51.81 | 51.81 | 51.54 | 51.81 | 400 | -1.54(-2.89%) |
May 04, 2010 | 54.18 | 54.57 | 53.35 | 53.35 | 1,200 | -2.86(-5.09%) |
May 03, 2010 | 56.21 | 56.21 | 56.21 | 56.21 | 200 | -0.54(-0.95%) |
Apr 28, 2010 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +1.33(+2.40%) |
Apr 23, 2010 | 55.42 | 55.42 | 55.42 | 55.42 | 0 | +0.67(+1.22%) |
Apr 21, 2010 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | -0.30(-0.54%) |
Apr 20, 2010 | 55.05 | 55.05 | 55.05 | 55.05 | 100 | +2.55(+4.86%) |
Apr 19, 2010 | 52.50 | 52.50 | 52.50 | 52.50 | 200 | -0.59(-1.11%) |
Apr 16, 2010 | 54.26 | 54.26 | 53.09 | 53.09 | 800 | +0.19(+0.36%) |
Apr 15, 2010 | 52.90 | 52.90 | 52.90 | 52.90 | 200 | +4.00(+8.18%) |
Apr 09, 2010 | 48.90 | 48.90 | 48.90 | 48.90 | 0 | +0.95(+1.98%) |
Apr 08, 2010 | 47.95 | 47.95 | 47.95 | 47.95 | 500 | -1.45(-2.94%) |
Apr 07, 2010 | 49.40 | 49.40 | 49.40 | 49.40 | 250 | -1.08(-2.14%) |
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.
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.