Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	53.91	53.91	53.91	53.91	0	+1.34(+2.55%)
Sep 29, 2009	54.46	54.46	52.57	52.57	587	-2.93(-5.28%)
Sep 28, 2009	55.50	55.50	55.50	55.50	200	+0.94(+1.72%)
Sep 24, 2009		54.56	54.56	54.56	0	-3.14(-5.44%)
Sep 22, 2009		57.70	57.70	57.70	0	+4.05(+7.55%)
Sep 21, 2009	53.65	53.65	53.65	53.65	200	-0.70(-1.29%)
Sep 18, 2009	55.68	55.68	54.35	54.35	300	-2.55(-4.48%)
Sep 17, 2009	56.97	56.97	56.90	56.90	300	-1.50(-2.57%)
Sep 16, 2009	58.40	58.40	58.40	58.40	113	+6.32(+12.14%)
Sep 14, 2009		52.08	52.08	52.08	0	+0.35(+0.68%)
Sep 11, 2009	51.96	51.96	51.71	51.73	325	-3.67(-6.62%)
Sep 10, 2009	52.00	55.40	50.75	55.40	1,000	+8.03(+16.95%)
Sep 09, 2009	47.00	47.37	47.00	47.37	800	+4.97(+11.72%)
Sep 08, 2009	42.35	42.40	42.35	42.40	600	+2.05(+5.08%)
Sep 04, 2009	39.47	40.35	39.47	40.35	400	+1.94(+5.05%)
Sep 01, 2009		38.41	38.41	38.41	0	-2.96(-7.15%)
Aug 27, 2009		41.37	41.37	41.37	0	-0.56(-1.34%)
Aug 26, 2009	41.66	41.93	41.66	41.93	700	+1.92(+4.80%)
Aug 25, 2009	40.01	40.01	40.01	40.01	200	+0.16(+0.40%)
Aug 24, 2009	39.85	39.85	39.85	39.85	300	+3.10(+8.44%)
Aug 19, 2009	38.07	38.07	36.75	36.75	900	+3.25(+9.70%)
Aug 17, 2009		33.50	33.50	33.50	0	-1.20(-3.46%)
Aug 13, 2009	34.70	34.70	34.70	34.70	100	+1.47(+4.42%)
Aug 12, 2009	33.04	33.51	33.04	33.23	500	-0.87(-2.55%)
Aug 11, 2009	34.10	34.10	34.10	34.10	200	+0.95(+2.87%)
Aug 07, 2009		33.15	33.15	33.15	0	-0.27(-0.81%)
Aug 06, 2009	33.42	33.42	33.42	33.42	200	-2.69(-7.45%)
Aug 03, 2009		36.11	36.11	36.11	0	-0.49(-1.34%)
Jul 31, 2009	34.89	36.60	34.80	36.60	900	-0.40(-1.08%)
Jul 30, 2009	38.28	38.28	37.00	37.00	919	+0.63(+1.73%)
Jul 29, 2009	36.37	36.37	36.37	36.37	200	-1.13(-3.01%)
Jul 27, 2009		37.50	37.50	37.50	0	+1.64(+4.57%)
Jul 24, 2009	35.84	35.86	35.80	35.86	300	-3.44(-8.75%)
Jul 23, 2009	35.85	39.30	35.45	39.30	5,153	+3.99(+11.30%)
Jul 22, 2009	35.31	35.31	35.31	35.31	200	-3.40(-8.78%)
Jul 20, 2009		38.71	38.71	38.71	0	+5.87(+17.87%)
Jul 16, 2009		32.84	32.84	32.84	0	+2.26(+7.39%)
Jul 15, 2009	30.58	30.58	30.58	30.58	100	+2.00(+7.00%)
Jun 30, 2009		28.58	28.58	28.58	0	+0.66(+2.36%)
Jun 25, 2009	27.92	27.92	27.92	27.92	0	+0.83(+3.06%)
Jun 22, 2009	27.09	27.09	27.09	27.09	0	-0.25(-0.91%)
Jun 17, 2009	27.34	27.34	27.34	27.34	1,016	-2.45(-8.22%)
Jun 15, 2009	29.79	29.79	29.79	29.79	0	-4.21(-12.38%)
Jun 12, 2009	34.00	34.00	34.00	34.00	200	+1.59(+4.91%)
Jun 11, 2009	32.15	32.48	32.15	32.41	700	+0.92(+2.92%)
Jun 10, 2009	31.49	31.49	31.49	31.49	125	-1.36(-4.14%)
Jun 08, 2009		32.85	32.85	32.85	0	-0.10(-0.30%)
Jun 05, 2009	32.95	32.95	32.95	32.95	400	-2.15(-6.13%)
Jun 03, 2009		35.10	35.10	35.10	0	-1.73(-4.70%)
Jun 02, 2009	35.44	36.83	35.44	36.83	604	+1.18(+3.31%)
Jun 01, 2009	33.85	35.65	33.85	35.65	870	+1.85(+5.47%)
May 29, 2009	32.61	33.80	32.61	33.80	331	+0.00(+0.00%)
May 27, 2009		33.80	33.80	33.80	0	+0.80(+2.42%)
May 26, 2009	31.21	33.02	31.21	33.00	1,081	-1.30(-3.79%)
May 22, 2009	33.30	34.30	33.18	34.30	810	+0.30(+0.88%)
May 21, 2009	33.38	34.00	32.66	34.00	900	+1.80(+5.59%)
May 20, 2009	31.67	33.00	31.67	32.20	1,946	+4.96(+18.21%)
May 19, 2009	27.24	27.24	27.24	27.24	300	+1.56(+6.07%)
May 17, 2009		25.68	25.68	25.68	0	+0.00(+0.00%)
May 15, 2009	25.68	25.68	25.68	25.68	175	-1.82(-6.62%)
May 14, 2009	27.50	27.50	27.50	27.50	200	-0.14(-0.51%)
May 12, 2009	27.64	27.64	27.64	27.64	0	+0.37(+1.36%)
May 11, 2009	27.03	27.38	26.91	27.27	654	-1.48(-5.15%)
May 08, 2009	28.75	28.75	28.75	28.75	126	+1.20(+4.36%)
May 06, 2009		27.55	27.55	27.55	0	-1.10(-3.84%)
May 05, 2009	27.50	28.65	27.31	28.65	1,000	+2.95(+11.48%)
May 04, 2009	26.55	26.55	25.70	25.70	600	+0.20(+0.78%)
Apr 30, 2009	25.50	25.50	25.50	25.50	0	+0.12(+0.47%)
Apr 28, 2009		25.38	25.38	25.38	0	-1.07(-4.05%)
Apr 27, 2009	26.25	26.45	25.55	26.45	1,200	-1.12(-4.06%)
Apr 24, 2009	26.31	27.68	26.31	27.57	1,920	+3.47(+14.40%)
Apr 23, 2009	23.24	24.10	22.67	24.10	800	+2.48(+11.47%)
Apr 22, 2009	21.26	21.62	21.26	21.62	362	-0.98(-4.34%)
Apr 15, 2009	22.60	22.60	22.60	22.60	0	-2.40(-9.60%)
Apr 14, 2009	22.66	25.00	22.66	25.00	900	+1.70(+7.30%)
Apr 13, 2009	22.66	23.30	22.66	23.30	670	+0.64(+2.82%)
Apr 09, 2009	22.66	22.66	22.66	22.66	400	+1.26(+5.89%)
Apr 08, 2009	21.40	21.40	21.40	21.40	200	+0.05(+0.23%)
Apr 03, 2009		21.35	21.35	21.35	0	+1.45(+7.29%)
Apr 02, 2009	18.66	19.90	18.66	19.90	1,510	+1.40(+7.57%)
Apr 01, 2009	18.50	18.50	18.50	18.50	200	+1.94(+11.71%)
Mar 31, 2009	15.92	16.56	15.92	16.56	807	+1.67(+11.22%)
Mar 30, 2009	15.06	15.11	14.89	14.89	1,300	-1.43(-8.76%)
Mar 26, 2009	16.37	16.37	16.32	16.32	347	-0.93(-5.39%)
Mar 25, 2009	17.25	17.25	17.25	17.25	200	+0.00(+0.00%)
Mar 24, 2009	17.75	17.75	17.25	17.25	5,879	-0.45(-2.54%)
Mar 20, 2009	17.70	17.70	17.70	17.70	0	+0.91(+5.42%)
Mar 17, 2009	16.79	16.79	16.79	16.79	0	-0.41(-2.38%)
Mar 16, 2009	17.10	17.20	16.97	17.20	1,070	-0.29(-1.66%)
Mar 13, 2009	16.84	17.49	16.80	17.49	1,366	+0.53(+3.12%)
Mar 12, 2009	16.96	16.96	16.96	16.96	109	-0.14(-0.82%)
Mar 11, 2009	16.35	17.10	16.35	17.10	666	-0.56(-3.17%)
Mar 10, 2009	17.25	17.66	17.25	17.66	300	+2.71(+18.13%)
Mar 09, 2009	15.50	15.50	14.95	14.95	1,460	-1.42(-8.67%)
Mar 06, 2009	16.34	16.42	16.34	16.37	792	+1.37(+9.13%)
Mar 05, 2009	15.00	15.00	15.00	15.00	200	-1.25(-7.69%)
Mar 04, 2009	16.25	16.25	16.25	16.25	346	+0.81(+5.25%)
Mar 02, 2009	15.44	15.44	15.44	15.44	140	-0.56(-3.50%)
Feb 27, 2009	15.90	16.00	15.90	16.00	0	+0.00(+0.00%)
Feb 26, 2009	15.90	16.00	15.90	16.00	1,000	+0.80(+5.26%)
Feb 25, 2009	15.00	15.20	15.00	15.20	1,154	+0.45(+3.05%)
Feb 24, 2009	14.63	14.75	14.63	14.75	800	-1.54(-9.45%)
Feb 23, 2009	16.35	16.35	16.29	16.29	1,200	-0.41(-2.46%)
Feb 20, 2009	16.70	16.70	16.70	16.70	200	-0.07(-0.42%)
Feb 19, 2009	16.77	16.77	16.77	16.77	200	-2.73(-14.00%)
Feb 13, 2009		19.50	19.50	19.50	0	+0.00(+0.00%)
Feb 12, 2009	19.50	19.50	19.15	19.50	400	-1.66(-7.84%)
Feb 11, 2009		21.16	21.16	21.16	0	+0.00(+0.00%)
Feb 10, 2009	21.18	21.18	21.16	21.16	454	+0.97(+4.80%)
Feb 09, 2009	20.93	20.93	20.17	20.19	4,200	+1.30(+6.88%)
Feb 06, 2009	18.60	19.00	18.60	18.89	2,500	+1.76(+10.27%)
Feb 05, 2009	17.30	17.40	17.13	17.13	6,310	-0.50(-2.84%)
Feb 04, 2009	17.63	17.63	17.63	17.63	100	-0.84(-4.55%)
Feb 03, 2009	18.10	18.47	18.10	18.47	1,317	+1.17(+6.76%)
Feb 02, 2009	17.10	17.34	17.10	17.30	1,400	-0.59(-3.30%)
Jan 30, 2009	17.59	17.90	17.59	17.89	5,924	+0.49(+2.82%)
Jan 29, 2009	17.50	17.50	17.40	17.40	1,000	-1.16(-6.25%)
Jan 28, 2009	18.56	18.56	18.56	18.56	272	+0.41(+2.26%)
Jan 27, 2009	17.96	18.15	17.96	18.15	900	-0.80(-4.22%)
Jan 26, 2009	18.45	18.95	18.45	18.95	519	-3.35(-15.02%)
Jan 23, 2009	21.81	22.30	21.81	22.30	2,222	-0.61(-2.66%)
Jan 22, 2009	22.87	23.37	22.87	22.91	6,700	-0.58(-2.47%)
Jan 21, 2009	23.15	23.49	23.15	23.49	1,400	+1.74(+8.00%)
Jan 20, 2009	22.10	22.10	21.75	21.75	2,400	-2.10(-8.81%)
Jan 16, 2009	25.00	25.00	23.85	23.85	4,100	-1.90(-7.38%)
Jan 15, 2009	26.10	26.10	25.75	25.75	900	-6.47(-20.08%)
Jan 14, 2009	32.50	32.50	32.22	32.22	200	-4.67(-12.66%)
Jan 13, 2009	36.06	36.89	35.60	36.89	3,600	-1.95(-5.02%)
Jan 12, 2009	38.84	38.84	38.84	38.84	425	-1.91(-4.69%)
Jan 09, 2009	40.75	40.75	40.75	40.75	200	-1.85(-4.34%)
Jan 08, 2009	43.12	43.50	42.60	42.60	2,200	+2.49(+6.21%)
Jan 07, 2009	40.11	40.11	40.11	40.11	200	-1.38(-3.33%)
Jan 06, 2009	41.10	41.49	41.10	41.49	3,600	-0.36(-0.86%)
Jan 05, 2009	41.08	41.85	41.08	41.85	5,326	-0.05(-0.12%)
Jan 02, 2009	41.26	41.90	41.26	41.90	980	+2.25(+5.67%)
Dec 31, 2008	39.65	39.65	39.65	39.65	237	-0.60(-1.49%)
Dec 30, 2008	40.25	40.25	40.25	40.25	619	-0.75(-1.83%)
Dec 23, 2008	42.23	42.25	41.00	41.00	703	-2.75(-6.29%)
Dec 22, 2008		43.75	43.75	43.75	0	-14.25(-24.57%)
Dec 19, 2008	53.12	61.00	50.97	58.00	13,568	-0.30(-0.51%)
Dec 18, 2008	58.55	59.20	58.30	58.30	521	+6.11(+11.71%)
Dec 17, 2008	50.25	52.19	50.25	52.19	1,000	+0.79(+1.54%)
Dec 16, 2008	49.40	51.40	48.85	51.40	3,900	+3.85(+8.10%)
Dec 15, 2008	48.30	48.30	47.55	47.55	1,600	+0.64(+1.36%)
Dec 12, 2008	46.66	46.91	46.66	46.91	300	-2.04(-4.17%)
Dec 11, 2008	48.77	49.49	48.77	48.95	2,078	-1.05(-2.10%)
Dec 10, 2008	48.35	50.00	47.55	50.00	2,900	+2.80(+5.93%)
Dec 09, 2008	46.49	48.25	46.49	47.20	1,299	+1.69(+3.71%)
Dec 08, 2008	47.35	47.68	45.16	45.51	1,200	-1.29(-2.76%)
Dec 05, 2008	45.10	46.80	45.10	46.80	3,500	+2.22(+4.98%)
Dec 04, 2008	45.85	45.85	44.58	44.58	2,000	-1.67(-3.61%)
Dec 03, 2008	42.65	46.95	42.65	46.25	1,549	+0.29(+0.63%)
Dec 02, 2008	46.91	46.91	45.96	45.96	1,200	+1.30(+2.91%)
Dec 01, 2008	44.86	45.37	43.24	44.66	5,078	-2.94(-6.18%)
Nov 28, 2008	47.60	47.60	47.60	47.60	200	-1.86(-3.76%)
Nov 26, 2008	49.35	50.00	49.35	49.46	1,745	-0.41(-0.82%)
Nov 25, 2008	50.50	50.50	49.87	49.87	2,000	-0.32(-0.64%)
Nov 24, 2008	49.62	50.49	49.07	50.19	4,155	+7.14(+16.59%)
Nov 21, 2008	45.04	45.04	42.99	43.05	4,950	-1.50(-3.37%)
Nov 20, 2008	44.30	46.00	44.26	44.55	6,678	+0.05(+0.11%)
Nov 19, 2008	44.50	44.50	44.50	44.50	100	-1.65(-3.58%)
Nov 18, 2008	48.02	48.10	46.15	46.15	900	-1.75(-3.65%)
Nov 17, 2008	48.09	48.09	47.84	47.90	1,300	-0.39(-0.81%)
Nov 14, 2008	48.06	49.81	48.06	48.29	1,278	+9.75(+25.30%)
Nov 13, 2008	36.55	38.54	36.52	38.54	3,192	+1.43(+3.85%)
Nov 12, 2008		37.11	37.11	37.11	0	+0.00(+0.00%)
Nov 11, 2008	37.30	37.30	36.55	37.11	1,204	-4.24(-10.25%)
Nov 10, 2008	41.50	41.50	41.35	41.35	219	-0.18(-0.43%)
Nov 07, 2008	40.04	41.80	40.04	41.53	700	+2.03(+5.14%)
Nov 06, 2008	40.50	40.50	39.10	39.50	1,804	-4.54(-10.31%)
Nov 05, 2008	44.04	44.04	44.04	44.04	226	-1.61(-3.53%)
Nov 04, 2008	45.65	47.15	44.20	45.65	4,290	+3.65(+8.69%)
Nov 03, 2008		42.00	42.00	42.00	0	+0.00(+0.00%)
Oct 31, 2008	40.55	42.00	39.40	42.00	923	+3.89(+10.21%)
Oct 30, 2008	38.29	38.29	38.11	38.11	2,600	+1.96(+5.42%)
Oct 29, 2008	37.45	38.05	35.70	36.15	1,100	-0.65(-1.77%)
Oct 28, 2008	37.16	37.16	34.56	36.80	8,100	-2.16(-5.54%)
Oct 27, 2008	39.00	40.40	38.00	38.96	1,960	-6.04(-13.42%)
Oct 24, 2008	45.00	45.00	41.77	45.00	1,719	-3.48(-7.18%)
Oct 23, 2008	48.48	51.01	48.48	48.48	17,129	-3.82(-7.30%)
Oct 22, 2008	52.30	54.00	52.30	52.30	1,033	-1.69(-3.13%)
Oct 21, 2008	53.99	55.79	53.40	53.99	2,837	-1.50(-2.70%)
Oct 20, 2008	55.49	55.49	55.49	55.49	200	+0.49(+0.89%)
Oct 17, 2008	55.00	55.90	52.61	55.00	5,871	+2.44(+4.64%)
Oct 16, 2008	52.56	52.56	49.15	52.56	12,892	+1.57(+3.08%)
Oct 15, 2008	50.99	54.10	50.99	50.99	2,002	-2.45(-4.58%)
Oct 14, 2008	57.10	55.35	53.44	53.44	976	-3.66(-6.41%)
Oct 13, 2008	57.10	58.50	57.10	57.10	322	+1.55(+2.79%)
Oct 10, 2008		55.55	55.55	55.55	0	+0.00(+0.00%)
Oct 09, 2008	55.55	56.15	55.55	55.55	1,315	-3.24(-5.51%)
Oct 08, 2008	58.79	58.85	56.85	58.79	3,126	-1.36(-2.26%)
Oct 07, 2008	60.25	65.00	60.15	60.15	10,074	-0.10(-0.17%)
Oct 06, 2008	60.25	63.70	59.65	60.25	1,975	-9.25(-13.31%)
Oct 03, 2008	69.50	70.50	69.50	69.50	5,079	-1.86(-2.61%)
Oct 02, 2008	71.36	72.43	69.30	71.36	3,188	-7.04(-8.98%)

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.

Financial News

Contl Ag Bearer Shs ADR (OP: CTTAY )

Historical Prices

Popular Pages