Financial News
Contl Ag Bearer Shs ADR (OP: CTTAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2013 | 169.25 | 170.35 | 169.25 | 170.28 | 773 | -3.15(-1.82%) |
| Sep 27, 2013 | 172.56 | 173.56 | 172.56 | 173.43 | 18,623 | +3.81(+2.25%) |
| Sep 26, 2013 | 170.20 | 170.20 | 169.40 | 169.62 | 4,362 | -0.73(-0.43%) |
| Sep 25, 2013 | 170.50 | 170.66 | 170.01 | 170.35 | 14,208 | +0.25(+0.15%) |
| Sep 24, 2013 | 170.67 | 170.67 | 169.86 | 170.10 | 36,620 | +0.32(+0.19%) |
| Sep 23, 2013 | 168.50 | 169.78 | 168.32 | 169.78 | 1,998 | +1.86(+1.11%) |
| Sep 20, 2013 | 169.48 | 169.48 | 167.92 | 167.92 | 770 | -1.78(-1.05%) |
| Sep 19, 2013 | 169.70 | 169.70 | 169.70 | 169.70 | 108 | +1.45(+0.86%) |
| Sep 18, 2013 | 166.15 | 169.10 | 166.15 | 168.25 | 600 | +4.24(+2.59%) |
| Sep 17, 2013 | 164.01 | 164.01 | 164.01 | 164.01 | 390 | -2.21(-1.33%) |
| Sep 13, 2013 | 166.22 | 166.22 | 166.22 | 166.22 | 0 | -1.36(-0.81%) |
| Sep 12, 2013 | 167.60 | 167.90 | 167.01 | 167.58 | 8,121 | -1.62(-0.96%) |
| Sep 11, 2013 | 169.20 | 169.20 | 169.20 | 169.20 | 100 | +1.49(+0.89%) |
| Sep 10, 2013 | 166.48 | 167.71 | 166.48 | 167.71 | 300 | +4.14(+2.53%) |
| Sep 09, 2013 | 163.62 | 163.62 | 163.57 | 163.57 | 300 | +3.91(+2.45%) |
| Sep 06, 2013 | 159.62 | 159.66 | 159.19 | 159.66 | 886 | -0.04(-0.03%) |
| Sep 05, 2013 | 158.02 | 159.70 | 158.02 | 159.70 | 1,866 | +1.99(+1.26%) |
| Sep 04, 2013 | 156.49 | 157.71 | 156.49 | 157.71 | 2,347 | +2.31(+1.49%) |
| Sep 03, 2013 | 155.91 | 155.91 | 155.17 | 155.40 | 1,300 | +1.81(+1.18%) |
| Aug 29, 2013 | 153.59 | 153.59 | 153.59 | 0 | +4.49(+3.01%) | |
| Aug 28, 2013 | 149.10 | 149.10 | 149.10 | 149.10 | 107 | -6.88(-4.41%) |
| Aug 27, 2013 | 156.24 | 156.80 | 155.98 | 155.98 | 2,310 | -5.62(-3.48%) |
| Aug 26, 2013 | 161.88 | 161.88 | 161.60 | 161.60 | 1,032 | +1.58(+0.99%) |
| Aug 22, 2013 | 160.02 | 160.02 | 160.02 | 0 | +1.39(+0.88%) | |
| Aug 21, 2013 | 158.50 | 158.63 | 158.50 | 158.63 | 1,300 | -0.37(-0.23%) |
| Aug 19, 2013 | 159.00 | 159.00 | 159.00 | 0 | +1.71(+1.09%) | |
| Aug 16, 2013 | 157.29 | 157.29 | 157.29 | 157.29 | 1,950 | +1.05(+0.67%) |
| Aug 13, 2013 | 156.24 | 156.24 | 156.24 | 0 | +0.99(+0.64%) | |
| Aug 06, 2013 | 155.25 | 155.25 | 155.25 | 0 | -0.41(-0.26%) | |
| Aug 01, 2013 | 155.66 | 155.66 | 155.66 | 0 | -3.44(-2.16%) | |
| Jul 31, 2013 | 158.02 | 159.10 | 158.02 | 159.10 | 288 | +1.30(+0.82%) |
| Jul 30, 2013 | 157.80 | 157.80 | 157.80 | 157.80 | 200 | +3.76(+2.44%) |
| Jul 26, 2013 | 154.04 | 154.04 | 154.04 | 154.04 | 0 | -2.25(-1.44%) |
| Jul 25, 2013 | 156.29 | 156.29 | 156.29 | 156.29 | 100 | +0.29(+0.19%) |
| Jul 24, 2013 | 157.00 | 157.00 | 156.00 | 156.00 | 200 | +3.01(+1.97%) |
| Jul 23, 2013 | 152.50 | 152.99 | 152.50 | 152.99 | 600 | +0.49(+0.32%) |
| Jul 22, 2013 | 153.25 | 153.25 | 152.50 | 152.50 | 2,566 | -0.30(-0.20%) |
| Jul 19, 2013 | 152.87 | 152.87 | 152.80 | 152.80 | 504 | +5.19(+3.52%) |
| Jul 17, 2013 | 147.61 | 147.61 | 147.61 | 147.61 | 0 | +1.06(+0.72%) |
| Jul 16, 2013 | 146.50 | 146.55 | 146.50 | 146.55 | 1,032 | +2.91(+2.03%) |
| Jul 15, 2013 | 143.64 | 143.64 | 143.64 | 143.64 | 166 | -2.44(-1.67%) |
| Jul 12, 2013 | 145.65 | 146.08 | 145.63 | 146.08 | 1,288 | -0.62(-0.42%) |
| Jul 11, 2013 | 146.70 | 146.70 | 146.70 | 146.70 | 102 | +2.70(+1.87%) |
| Jul 10, 2013 | 144.00 | 144.00 | 144.00 | 144.00 | 200 | +1.63(+1.14%) |
| Jul 09, 2013 | 142.28 | 142.37 | 142.28 | 142.37 | 1,898 | +4.45(+3.23%) |
| Jul 05, 2013 | 137.92 | 137.92 | 137.92 | 137.92 | 0 | +4.57(+3.43%) |
| Jul 02, 2013 | 133.35 | 133.35 | 133.35 | 0 | +0.04(+0.03%) | |
| Jul 01, 2013 | 133.31 | 133.31 | 133.31 | 133.31 | 200 | -0.08(-0.06%) |
| Jun 27, 2013 | 133.39 | 133.39 | 133.39 | 133.39 | 0 | +8.43(+6.75%) |
| Jun 24, 2013 | 124.96 | 124.96 | 124.96 | 124.96 | 0 | -4.38(-3.39%) |
| Jun 20, 2013 | 129.34 | 129.34 | 129.34 | 129.34 | 0 | -7.27(-5.32%) |
| Jun 19, 2013 | 136.20 | 136.61 | 136.20 | 136.61 | 375 | +0.02(+0.01%) |
| Jun 18, 2013 | 135.82 | 136.59 | 135.82 | 136.59 | 731 | +1.39(+1.03%) |
| Jun 17, 2013 | 135.20 | 135.20 | 135.20 | 135.20 | 184 | +2.28(+1.72%) |
| Jun 13, 2013 | 132.92 | 132.92 | 132.92 | 132.92 | 0 | -0.10(-0.08%) |
| Jun 11, 2013 | 133.02 | 133.02 | 133.02 | 133.02 | 0 | -1.02(-0.76%) |
| Jun 07, 2013 | 134.04 | 134.04 | 134.04 | 0 | +3.44(+2.63%) | |
| Jun 04, 2013 | 130.60 | 130.60 | 130.60 | 0 | -1.30(-0.99%) | |
| May 30, 2013 | 131.90 | 131.90 | 131.90 | 131.90 | 0 | +4.00(+3.13%) |
| May 23, 2013 | 127.90 | 127.90 | 127.90 | 0 | -1.90(-1.46%) | |
| May 22, 2013 | 132.00 | 132.00 | 129.80 | 129.80 | 555 | -0.71(-0.54%) |
| May 21, 2013 | 128.25 | 130.51 | 128.25 | 130.51 | 522 | +0.51(+0.39%) |
| May 20, 2013 | 130.00 | 130.00 | 130.00 | 130.00 | 250 | +0.00(+0.00%) |
| May 17, 2013 | 128.04 | 130.00 | 128.04 | 130.00 | 362 | +5.10(+4.08%) |
| May 16, 2013 | 125.10 | 125.10 | 124.90 | 124.90 | 1,760 | -1.62(-1.28%) |
| May 15, 2013 | 126.25 | 126.52 | 126.25 | 126.52 | 300 | +1.22(+0.97%) |
| May 13, 2013 | 125.30 | 125.30 | 125.30 | 125.30 | 100 | -2.90(-2.26%) |
| May 10, 2013 | 128.20 | 128.20 | 128.20 | 128.20 | 366 | -2.15(-1.65%) |
| May 08, 2013 | 130.35 | 130.35 | 130.35 | 0 | +11.99(+10.13%) | |
| May 01, 2013 | 118.36 | 118.36 | 118.36 | 138 | -0.19(-0.16%) | |
| Apr 29, 2013 | 118.55 | 118.55 | 118.55 | 0 | +2.28(+1.96%) | |
| Apr 25, 2013 | 116.27 | 116.27 | 116.27 | 116.27 | 0 | +4.42(+3.95%) |
| Apr 23, 2013 | 111.85 | 111.85 | 111.85 | 111.85 | 0 | +2.65(+2.43%) |
| Apr 22, 2013 | 108.31 | 109.20 | 108.31 | 109.20 | 575 | +1.05(+0.97%) |
| Apr 19, 2013 | 108.15 | 108.15 | 108.15 | 108.15 | 200 | +0.00(+0.00%) |
| Apr 18, 2013 | 108.15 | 108.15 | 108.15 | 108.15 | 800 | -0.30(-0.28%) |
| Apr 17, 2013 | 108.45 | 108.45 | 108.45 | 108.45 | 160 | -4.86(-4.29%) |
| Apr 16, 2013 | 113.71 | 113.71 | 112.75 | 113.31 | 771 | +0.61(+0.54%) |
| Apr 15, 2013 | 112.70 | 112.70 | 112.70 | 112.70 | 100 | -2.90(-2.51%) |
| Apr 12, 2013 | 115.60 | 115.60 | 115.60 | 115.60 | 138 | -3.45(-2.90%) |
| Apr 11, 2013 | 118.95 | 119.05 | 118.95 | 119.05 | 435 | +0.06(+0.05%) |
| Apr 10, 2013 | 119.25 | 119.25 | 118.85 | 118.99 | 872 | +3.69(+3.20%) |
| Apr 09, 2013 | 115.23 | 115.30 | 115.23 | 115.30 | 1,495 | -0.34(-0.29%) |
| Apr 08, 2013 | 115.64 | 115.64 | 115.64 | 115.64 | 100 | -1.68(-1.43%) |
| Apr 05, 2013 | 116.03 | 117.32 | 116.03 | 117.32 | 694 | -1.58(-1.33%) |
| Apr 04, 2013 | 119.25 | 119.25 | 118.90 | 118.90 | 200 | -4.66(-3.77%) |
| Apr 03, 2013 | 123.56 | 123.56 | 123.56 | 123.56 | 190 | +3.13(+2.60%) |
| Apr 02, 2013 | 120.50 | 121.04 | 120.43 | 120.43 | 2,228 | +0.33(+0.27%) |
| Apr 01, 2013 | 119.37 | 120.10 | 119.37 | 120.10 | 226 | -1.25(-1.03%) |
| Mar 26, 2013 | 121.35 | 121.35 | 121.35 | 0 | +1.79(+1.50%) | |
| Mar 25, 2013 | 119.56 | 119.56 | 119.56 | 119.56 | 304 | -1.43(-1.18%) |
| Mar 22, 2013 | 121.03 | 121.38 | 120.99 | 120.99 | 574 | +1.45(+1.22%) |
| Mar 21, 2013 | 119.54 | 119.54 | 119.54 | 119.54 | 150 | -4.80(-3.86%) |
| Mar 20, 2013 | 124.34 | 124.34 | 124.34 | 124.34 | 101 | -0.91(-0.73%) |
| Mar 14, 2013 | 125.25 | 125.25 | 125.25 | 26,450 | -0.83(-0.66%) | |
| Mar 13, 2013 | 126.30 | 126.30 | 126.08 | 126.08 | 200 | +0.08(+0.06%) |
| Mar 12, 2013 | 125.99 | 126.00 | 125.99 | 126.00 | 300 | -0.33(-0.26%) |
| Mar 11, 2013 | 125.80 | 126.33 | 125.80 | 126.33 | 318 | -1.67(-1.30%) |
| Mar 07, 2013 | 128.00 | 128.00 | 128.00 | 0 | +5.50(+4.49%) | |
| Mar 06, 2013 | 122.50 | 122.50 | 122.50 | 122.50 | 100 | +4.70(+3.99%) |
| Feb 27, 2013 | 117.80 | 117.80 | 117.80 | 0 | +2.40(+2.08%) | |
| Feb 26, 2013 | 115.25 | 115.40 | 115.25 | 115.40 | 400 | +3.13(+2.79%) |
| Feb 25, 2013 | 120.95 | 117.80 | 112.27 | 112.27 | 1,300 | -8.68(-7.18%) |
| Feb 20, 2013 | 120.95 | 120.95 | 120.95 | 120.95 | 0 | +4.30(+3.69%) |
| Feb 14, 2013 | 116.65 | 116.65 | 116.65 | 0 | -1.35(-1.14%) | |
| Feb 11, 2013 | 118.00 | 118.00 | 118.00 | 0 | +1.22(+1.04%) | |
| Feb 08, 2013 | 116.61 | 116.78 | 116.61 | 116.78 | 399 | +2.23(+1.95%) |
| Feb 05, 2013 | 114.55 | 114.55 | 114.55 | 0 | +1.26(+1.11%) | |
| Feb 04, 2013 | 116.04 | 116.04 | 113.29 | 113.29 | 1,100 | -5.61(-4.72%) |
| Feb 01, 2013 | 118.60 | 118.90 | 118.60 | 118.90 | 1,820 | +4.95(+4.34%) |
| Jan 28, 2013 | 113.95 | 113.95 | 113.95 | 0 | +1.70(+1.51%) | |
| Jan 15, 2013 | 112.25 | 112.25 | 112.25 | 0 | +0.06(+0.05%) | |
| Jan 14, 2013 | 111.70 | 112.19 | 111.70 | 112.19 | 549 | -1.45(-1.28%) |
| Jan 09, 2013 | 113.64 | 113.64 | 113.64 | 0 | -0.80(-0.70%) | |
| Jan 08, 2013 | 114.44 | 114.44 | 114.44 | 114.44 | 144 | -0.33(-0.29%) |
| Jan 07, 2013 | 114.71 | 114.77 | 114.54 | 114.77 | 736 | -2.79(-2.37%) |
| Jan 02, 2013 | 117.56 | 117.56 | 117.56 | 117.56 | 0 | +0.46(+0.39%) |
| Dec 31, 2012 | 116.25 | 117.10 | 116.25 | 117.10 | 4,083 | +1.95(+1.69%) |
| Dec 28, 2012 | 115.04 | 115.15 | 115.04 | 115.15 | 242 | -1.15(-0.99%) |
| Dec 27, 2012 | 116.34 | 116.34 | 115.21 | 116.30 | 890 | +0.87(+0.75%) |
| Dec 26, 2012 | 116.07 | 116.07 | 115.43 | 115.43 | 300 | -0.02(-0.02%) |
| Dec 24, 2012 | 115.45 | 115.45 | 115.45 | 115.45 | 695 | -0.05(-0.04%) |
| Dec 21, 2012 | 115.08 | 115.50 | 115.00 | 115.50 | 1,581 | +3.39(+3.02%) |
| Dec 19, 2012 | 112.11 | 112.11 | 112.11 | 0 | -1.49(-1.31%) | |
| Dec 18, 2012 | 113.50 | 113.60 | 113.50 | 113.60 | 711 | +0.27(+0.24%) |
| Dec 17, 2012 | 112.29 | 113.33 | 112.29 | 113.33 | 2,126 | +2.43(+2.19%) |
| Dec 13, 2012 | 110.90 | 110.90 | 110.90 | 0 | +0.35(+0.32%) | |
| Dec 11, 2012 | 110.55 | 110.55 | 110.55 | 0 | -0.84(-0.75%) | |
| Dec 10, 2012 | 111.34 | 111.39 | 111.34 | 111.39 | 2,800 | +0.69(+0.62%) |
| Dec 05, 2012 | 110.70 | 110.70 | 110.70 | 110.70 | 0 | -0.28(-0.25%) |
| Dec 04, 2012 | 111.01 | 111.19 | 110.90 | 110.98 | 2,708 | +0.08(+0.07%) |
| Nov 30, 2012 | 110.30 | 110.90 | 110.30 | 110.90 | 4,236 | +4.39(+4.12%) |
| Nov 29, 2012 | 107.50 | 108.71 | 106.51 | 106.51 | 10,628 | +0.50(+0.47%) |
| Nov 28, 2012 | 105.60 | 106.01 | 105.60 | 106.01 | 1,206 | +3.76(+3.68%) |
| Nov 21, 2012 | 102.25 | 102.25 | 102.25 | 0 | +1.25(+1.24%) | |
| Nov 20, 2012 | 101.15 | 101.36 | 100.60 | 101.00 | 1,521 | +5.34(+5.58%) |
| Nov 16, 2012 | 95.66 | 95.66 | 95.66 | 0 | +0.42(+0.44%) | |
| Nov 14, 2012 | 95.24 | 95.24 | 95.24 | 0 | -1.33(-1.38%) | |
| Nov 13, 2012 | 95.70 | 96.57 | 95.70 | 96.57 | 438 | -0.27(-0.28%) |
| Nov 09, 2012 | 96.84 | 96.84 | 96.84 | 96.84 | 0 | -0.45(-0.46%) |
| Nov 08, 2012 | 97.73 | 97.73 | 97.29 | 97.29 | 400 | -3.00(-2.99%) |
| Nov 07, 2012 | 100.29 | 100.29 | 100.29 | 100.29 | 100 | -0.86(-0.85%) |
| Nov 06, 2012 | 100.96 | 101.15 | 100.96 | 101.15 | 6,204 | -0.01(-0.01%) |
| Nov 05, 2012 | 101.34 | 101.34 | 101.16 | 101.16 | 478 | -0.67(-0.66%) |
| Nov 02, 2012 | 101.60 | 101.83 | 101.60 | 101.83 | 326 | +2.18(+2.19%) |
| Nov 01, 2012 | 99.65 | 99.65 | 99.65 | 99.65 | 100 | -1.85(-1.82%) |
| Oct 31, 2012 | 101.50 | 101.50 | 101.50 | 101.50 | 387 | +1.87(+1.88%) |
| Oct 26, 2012 | 99.63 | 99.63 | 99.63 | 0 | +1.23(+1.25%) | |
| Oct 24, 2012 | 98.40 | 98.40 | 98.40 | 0 | -1.44(-1.44%) | |
| Oct 19, 2012 | 99.84 | 99.84 | 99.84 | 0 | +0.69(+0.70%) | |
| Oct 16, 2012 | 99.15 | 99.15 | 99.15 | 99.15 | 0 | -2.22(-2.19%) |
| Oct 15, 2012 | 101.37 | 101.37 | 101.37 | 101.37 | 183 | -0.57(-0.56%) |
| Oct 12, 2012 | 102.27 | 102.27 | 101.10 | 101.94 | 713 | -0.68(-0.66%) |
| Oct 11, 2012 | 102.62 | 102.62 | 102.62 | 102.62 | 178 | +2.43(+2.43%) |
| Oct 09, 2012 | 100.19 | 100.19 | 100.19 | 0 | -1.50(-1.48%) | |
| Oct 08, 2012 | 101.69 | 101.69 | 101.69 | 101.69 | 140 | -3.02(-2.88%) |
| Oct 06, 2012 | 104.25 | 104.71 | 104.25 | 104.71 | 750 | +0.00(+0.00%) |
| Oct 05, 2012 | 104.25 | 104.71 | 104.25 | 104.71 | 750 | +3.91(+3.88%) |
| Oct 03, 2012 | 100.80 | 100.80 | 100.80 | 0 | -0.81(-0.80%) |
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.
