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, 2012 | 94.73 | 94.73 | 94.18 | 94.18 | 400 | -2.13(-2.21%) |
Mar 27, 2012 | 96.31 | 96.31 | 96.31 | 0 | +1.10(+1.16%) | |
Mar 26, 2012 | 95.21 | 95.21 | 95.21 | 95.21 | 160 | +4.10(+4.50%) |
Mar 21, 2012 | 91.11 | 91.11 | 91.11 | 0 | -3.40(-3.60%) | |
Mar 19, 2012 | 94.51 | 94.51 | 94.51 | 0 | +0.11(+0.12%) | |
Mar 16, 2012 | 94.40 | 94.40 | 94.40 | 94.40 | 958 | -0.30(-0.32%) |
Mar 15, 2012 | 94.70 | 94.70 | 94.70 | 94.70 | 135 | -0.50(-0.53%) |
Mar 14, 2012 | 95.81 | 95.81 | 95.20 | 95.20 | 500 | +0.60(+0.63%) |
Mar 13, 2012 | 95.00 | 95.00 | 94.60 | 94.60 | 910 | +0.05(+0.05%) |
Mar 12, 2012 | 94.70 | 94.70 | 94.25 | 94.55 | 932 | +2.19(+2.37%) |
Mar 08, 2012 | 92.36 | 92.36 | 92.36 | 0 | +4.06(+4.60%) | |
Mar 07, 2012 | 88.30 | 88.30 | 87.95 | 88.30 | 1,900 | +2.65(+3.09%) |
Mar 06, 2012 | 85.80 | 85.80 | 84.60 | 85.65 | 1,200 | -7.63(-8.18%) |
Mar 01, 2012 | 93.28 | 93.28 | 93.28 | 0 | +2.32(+2.55%) | |
Feb 28, 2012 | 90.96 | 90.96 | 90.96 | 0 | -1.22(-1.32%) | |
Feb 24, 2012 | 92.18 | 92.18 | 92.18 | 0 | +2.38(+2.65%) | |
Feb 23, 2012 | 89.49 | 89.80 | 89.49 | 89.80 | 309 | -2.40(-2.60%) |
Feb 21, 2012 | 92.20 | 92.20 | 92.20 | 92.20 | 0 | +2.41(+2.68%) |
Feb 17, 2012 | 89.79 | 89.79 | 89.79 | 89.79 | 100 | +2.28(+2.61%) |
Feb 15, 2012 | 87.51 | 87.51 | 87.51 | 0 | -1.83(-2.05%) | |
Feb 09, 2012 | 89.34 | 89.34 | 89.34 | 0 | +1.29(+1.47%) | |
Feb 08, 2012 | 87.40 | 88.05 | 87.00 | 88.05 | 2,828 | +1.89(+2.19%) |
Feb 06, 2012 | 86.16 | 86.16 | 86.16 | 0 | +2.64(+3.16%) | |
Feb 02, 2012 | 83.52 | 83.52 | 83.52 | 0 | -0.08(-0.10%) | |
Feb 01, 2012 | 83.00 | 83.60 | 83.00 | 83.60 | 530 | +3.55(+4.43%) |
Jan 26, 2012 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +1.40(+1.78%) |
Jan 25, 2012 | 78.65 | 78.65 | 78.65 | 78.65 | 200 | +0.75(+0.96%) |
Jan 23, 2012 | 77.90 | 77.90 | 77.90 | 0 | -1.00(-1.27%) | |
Jan 20, 2012 | 78.10 | 78.90 | 77.89 | 78.90 | 807 | +2.45(+3.20%) |
Jan 17, 2012 | 76.45 | 76.45 | 76.45 | 0 | +4.05(+5.59%) | |
Jan 10, 2012 | 72.40 | 72.40 | 72.40 | 0 | +4.10(+6.00%) | |
Jan 03, 2012 | 68.30 | 68.30 | 68.30 | 0 | +6.30(+10.16%) | |
Dec 30, 2011 | 62.06 | 62.06 | 61.75 | 62.00 | 1,100 | +0.42(+0.68%) |
Dec 29, 2011 | 61.76 | 61.76 | 61.58 | 61.58 | 221 | -2.79(-4.33%) |
Dec 27, 2011 | 64.37 | 64.37 | 64.37 | 64.37 | 0 | +0.08(+0.12%) |
Dec 20, 2011 | 64.29 | 64.29 | 64.29 | 64.29 | 0 | +4.69(+7.87%) |
Dec 19, 2011 | 59.86 | 59.86 | 59.60 | 59.60 | 10,362 | -0.01(-0.02%) |
Dec 16, 2011 | 60.11 | 60.11 | 59.61 | 59.61 | 1,257 | -2.36(-3.81%) |
Dec 15, 2011 | 61.97 | 61.97 | 61.97 | 61.97 | 200 | +0.97(+1.59%) |
Dec 14, 2011 | 61.00 | 61.00 | 61.00 | 61.00 | 200 | -2.35(-3.71%) |
Dec 13, 2011 | 64.00 | 64.00 | 63.35 | 63.35 | 400 | -1.25(-1.93%) |
Dec 08, 2011 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | -2.50(-3.73%) |
Dec 07, 2011 | 67.10 | 67.10 | 67.10 | 67.10 | 294 | -2.48(-3.56%) |
Dec 05, 2011 | 69.58 | 69.58 | 69.58 | 0 | +8.18(+13.32%) | |
Nov 25, 2011 | 61.40 | 61.40 | 61.40 | 0 | +0.50(+0.82%) | |
Nov 23, 2011 | 60.90 | 60.90 | 60.90 | 60.90 | 129 | -2.80(-4.40%) |
Nov 22, 2011 | 63.60 | 63.70 | 63.00 | 63.70 | 3,711 | -0.40(-0.62%) |
Nov 21, 2011 | 64.10 | 64.10 | 64.10 | 64.10 | 404 | -5.60(-8.03%) |
Nov 17, 2011 | 69.70 | 69.70 | 69.70 | 69.70 | 0 | -3.55(-4.85%) |
Nov 15, 2011 | 73.25 | 73.25 | 73.25 | 0 | -2.40(-3.17%) | |
Nov 11, 2011 | 75.65 | 75.65 | 75.65 | 0 | +2.85(+3.91%) | |
Nov 10, 2011 | 72.80 | 72.80 | 72.80 | 72.80 | 200 | -0.90(-1.22%) |
Nov 09, 2011 | 73.00 | 73.70 | 73.00 | 73.70 | 800 | -1.46(-1.94%) |
Nov 07, 2011 | 75.16 | 75.16 | 75.16 | 75.16 | 0 | +1.01(+1.36%) |
Nov 04, 2011 | 73.90 | 74.15 | 73.90 | 74.15 | 300 | -2.69(-3.50%) |
Nov 03, 2011 | 75.70 | 76.84 | 75.57 | 76.84 | 500 | +3.69(+5.04%) |
Nov 02, 2011 | 73.15 | 73.15 | 73.15 | 73.15 | 662 | +3.00(+4.28%) |
Nov 01, 2011 | 70.15 | 70.15 | 70.15 | 70.15 | 400 | -10.36(-12.87%) |
Oct 28, 2011 | 80.51 | 80.51 | 80.51 | 0 | -2.04(-2.47%) | |
Oct 27, 2011 | 80.65 | 82.90 | 80.65 | 82.55 | 1,795 | +5.15(+6.65%) |
Oct 26, 2011 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | +1.66(+2.19%) |
Oct 25, 2011 | 75.74 | 75.74 | 75.74 | 75.74 | 200 | +6.14(+8.82%) |
Oct 20, 2011 | 69.60 | 69.60 | 69.60 | 0 | -3.70(-5.05%) | |
Oct 18, 2011 | 73.30 | 73.30 | 73.30 | 73.30 | 0 | +4.11(+5.94%) |
Oct 17, 2011 | 69.19 | 69.19 | 69.19 | 69.19 | 116 | -4.81(-6.50%) |
Oct 14, 2011 | 75.05 | 75.05 | 74.00 | 74.00 | 500 | -0.30(-0.40%) |
Oct 13, 2011 | 73.64 | 74.30 | 73.64 | 74.30 | 1,300 | +0.35(+0.47%) |
Oct 12, 2011 | 73.95 | 73.95 | 73.95 | 73.95 | 1,000 | +6.30(+9.31%) |
Oct 11, 2011 | 67.65 | 67.65 | 67.65 | 67.65 | 200 | +1.02(+1.53%) |
Oct 10, 2011 | 66.33 | 66.63 | 66.33 | 66.63 | 600 | +9.64(+16.92%) |
Oct 05, 2011 | 56.99 | 56.99 | 56.99 | 0 | +4.24(+8.04%) | |
Oct 04, 2011 | 52.75 | 52.75 | 52.75 | 52.75 | 200 | -2.15(-3.92%) |
Oct 03, 2011 | 54.90 | 54.90 | 54.90 | 54.90 | 401 | -3.31(-5.69%) |
Sep 30, 2011 | 58.70 | 58.80 | 57.80 | 58.21 | 2,917 | -5.69(-8.90%) |
Sep 28, 2011 | 63.90 | 63.90 | 63.90 | 63.90 | 0 | +7.65(+13.60%) |
Sep 23, 2011 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -9.57(-14.54%) |
Sep 15, 2011 | 65.82 | 65.82 | 65.82 | 0 | +3.12(+4.98%) | |
Sep 14, 2011 | 62.70 | 62.70 | 62.70 | 62.70 | 100 | +5.00(+8.67%) |
Sep 13, 2011 | 57.50 | 57.70 | 56.85 | 57.70 | 1,250 | -6.20(-9.70%) |
Sep 08, 2011 | 63.90 | 63.90 | 63.90 | 63.90 | 0 | +0.20(+0.31%) |
Sep 07, 2011 | 63.70 | 63.70 | 63.70 | 63.70 | 167 | +3.90(+6.52%) |
Sep 06, 2011 | 61.15 | 61.15 | 59.80 | 59.80 | 400 | -7.80(-11.54%) |
Sep 02, 2011 | 67.60 | 67.60 | 67.60 | 67.60 | 120 | -4.05(-5.65%) |
Sep 01, 2011 | 71.65 | 71.65 | 71.65 | 71.65 | 156 | +1.20(+1.70%) |
Aug 30, 2011 | 70.45 | 70.45 | 70.45 | 0 | +3.10(+4.60%) | |
Aug 26, 2011 | 67.35 | 67.35 | 67.35 | 0 | -0.24(-0.36%) | |
Aug 25, 2011 | 67.59 | 67.59 | 67.59 | 67.59 | 200 | -2.01(-2.89%) |
Aug 24, 2011 | 69.60 | 69.60 | 69.60 | 69.60 | 1,000 | +2.50(+3.73%) |
Aug 23, 2011 | 65.20 | 67.10 | 65.05 | 67.10 | 840 | +2.13(+3.28%) |
Aug 22, 2011 | 66.30 | 66.30 | 64.60 | 64.97 | 703 | -3.03(-4.46%) |
Aug 19, 2011 | 70.99 | 70.99 | 68.00 | 68.00 | 1,374 | -9.20(-11.92%) |
Aug 17, 2011 | 77.20 | 77.20 | 77.20 | 0 | +0.73(+0.95%) | |
Aug 16, 2011 | 76.47 | 76.47 | 76.47 | 76.47 | 200 | -4.03(-5.01%) |
Aug 15, 2011 | 80.28 | 80.50 | 80.28 | 80.50 | 543 | -0.33(-0.41%) |
Aug 12, 2011 | 80.70 | 80.83 | 80.70 | 80.83 | 300 | +5.53(+7.34%) |
Aug 11, 2011 | 75.07 | 75.30 | 74.80 | 75.30 | 800 | +2.74(+3.78%) |
Aug 10, 2011 | 72.50 | 72.56 | 72.50 | 72.56 | 400 | -3.59(-4.71%) |
Aug 09, 2011 | 76.84 | 76.84 | 76.15 | 76.15 | 330 | +2.30(+3.11%) |
Aug 08, 2011 | 75.10 | 75.10 | 73.85 | 73.85 | 400 | -10.00(-11.93%) |
Aug 05, 2011 | 85.20 | 85.20 | 82.50 | 83.85 | 830 | +1.05(+1.27%) |
Aug 04, 2011 | 82.65 | 82.80 | 82.65 | 82.80 | 300 | -8.45(-9.26%) |
Aug 03, 2011 | 91.25 | 91.25 | 91.25 | 91.25 | 200 | -2.95(-3.13%) |
Aug 02, 2011 | 94.50 | 94.50 | 93.65 | 94.20 | 625 | -3.69(-3.77%) |
Aug 01, 2011 | 97.89 | 97.89 | 97.89 | 97.89 | 227 | -1.17(-1.18%) |
Jul 29, 2011 | 99.00 | 99.06 | 99.00 | 99.06 | 373 | +0.31(+0.31%) |
Jul 27, 2011 | 98.75 | 98.75 | 98.75 | 0 | -4.20(-4.08%) | |
Jul 26, 2011 | 102.20 | 102.95 | 101.95 | 102.95 | 801 | -2.53(-2.40%) |
Jul 25, 2011 | 104.89 | 106.00 | 104.89 | 105.48 | 400 | +1.68(+1.62%) |
Jul 22, 2011 | 103.60 | 103.80 | 103.60 | 103.80 | 390 | -0.15(-0.14%) |
Jul 20, 2011 | 103.95 | 103.95 | 103.95 | 103.95 | 0 | +0.00(+0.00%) |
Jul 14, 2011 | 103.95 | 103.95 | 103.95 | 0 | +2.50(+2.46%) | |
Jul 12, 2011 | 101.45 | 101.45 | 101.45 | 0 | +0.64(+0.63%) | |
Jul 11, 2011 | 100.10 | 100.81 | 99.90 | 100.81 | 850 | -7.44(-6.87%) |
Jul 08, 2011 | 107.90 | 108.25 | 107.90 | 108.25 | 1,671 | -1.99(-1.81%) |
Jul 07, 2011 | 108.75 | 110.24 | 108.75 | 110.24 | 450 | +4.79(+4.54%) |
Jul 06, 2011 | 106.63 | 106.63 | 105.45 | 105.45 | 306 | -1.50(-1.40%) |
Jul 05, 2011 | 106.95 | 106.95 | 106.95 | 106.95 | 427 | +2.10(+2.00%) |
Jul 01, 2011 | 104.85 | 104.85 | 104.85 | 104.85 | 415 | +0.10(+0.10%) |
Jun 30, 2011 | 104.75 | 104.75 | 104.75 | 104.75 | 103 | +1.90(+1.85%) |
Jun 29, 2011 | 102.85 | 102.85 | 102.85 | 102.85 | 100 | +6.16(+6.37%) |
Jun 27, 2011 | 96.69 | 96.69 | 96.69 | 0 | +1.69(+1.78%) | |
Jun 23, 2011 | 95.00 | 95.00 | 95.00 | 0 | -2.11(-2.17%) | |
Jun 22, 2011 | 97.76 | 97.76 | 97.11 | 97.11 | 600 | +1.33(+1.39%) |
Jun 17, 2011 | 95.78 | 95.78 | 95.78 | 0 | -0.12(-0.13%) | |
Jun 16, 2011 | 95.90 | 95.90 | 95.90 | 95.90 | 2,200 | -0.30(-0.31%) |
Jun 15, 2011 | 96.20 | 96.20 | 96.20 | 96.20 | 200 | -1.80(-1.84%) |
Jun 13, 2011 | 98.00 | 98.00 | 98.00 | 0 | -0.15(-0.15%) | |
Jun 10, 2011 | 99.10 | 99.10 | 98.15 | 98.15 | 1,305 | -3.95(-3.87%) |
Jun 09, 2011 | 101.70 | 102.10 | 101.70 | 102.10 | 407 | +2.47(+2.48%) |
Jun 08, 2011 | 100.16 | 100.16 | 99.63 | 99.63 | 2,403 | -1.72(-1.70%) |
Jun 06, 2011 | 101.35 | 101.35 | 101.35 | 0 | -0.65(-0.64%) | |
Jun 03, 2011 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | +5.25(+5.43%) |
May 24, 2011 | 96.42 | 96.75 | 96.42 | 96.75 | 300 | +2.95(+3.14%) |
May 23, 2011 | 94.25 | 94.25 | 93.30 | 93.80 | 1,200 | -4.75(-4.82%) |
May 20, 2011 | 98.55 | 98.55 | 98.55 | 98.55 | 100 | +0.50(+0.51%) |
May 19, 2011 | 97.57 | 98.05 | 97.57 | 98.05 | 600 | +2.32(+2.42%) |
May 18, 2011 | 95.90 | 95.95 | 95.39 | 95.73 | 1,400 | +0.63(+0.66%) |
May 16, 2011 | 95.10 | 95.10 | 95.10 | 0 | +0.31(+0.33%) | |
May 13, 2011 | 94.79 | 94.79 | 94.79 | 94.79 | 200 | -1.63(-1.69%) |
May 12, 2011 | 96.42 | 96.42 | 96.42 | 96.42 | 300 | +0.87(+0.91%) |
May 11, 2011 | 96.55 | 96.55 | 95.55 | 95.55 | 400 | -1.83(-1.88%) |
May 10, 2011 | 97.38 | 97.38 | 97.38 | 97.38 | 400 | +2.18(+2.29%) |
May 06, 2011 | 95.20 | 95.20 | 95.20 | 0 | +1.05(+1.12%) | |
May 05, 2011 | 94.15 | 94.15 | 94.15 | 94.15 | 200 | -3.96(-4.04%) |
May 04, 2011 | 98.02 | 98.26 | 97.25 | 98.11 | 4,350 | -1.24(-1.25%) |
May 03, 2011 | 99.35 | 99.35 | 99.35 | 99.35 | 200 | -1.31(-1.30%) |
Apr 29, 2011 | 100.66 | 100.66 | 100.66 | 100.66 | 0 | +0.16(+0.16%) |
Apr 28, 2011 | 100.50 | 100.50 | 100.50 | 100.50 | 300 | -0.08(-0.08%) |
Apr 27, 2011 | 100.00 | 100.58 | 99.25 | 100.58 | 1,370 | +4.73(+4.93%) |
Apr 26, 2011 | 96.67 | 96.67 | 95.85 | 95.85 | 370 | +2.03(+2.16%) |
Apr 25, 2011 | 93.82 | 93.82 | 93.82 | 93.82 | 238 | +0.11(+0.12%) |
Apr 20, 2011 | 93.71 | 93.71 | 93.71 | 93.71 | 0 | +4.21(+4.70%) |
Apr 19, 2011 | 89.50 | 89.50 | 89.50 | 89.50 | 400 | +3.75(+4.37%) |
Apr 18, 2011 | 86.00 | 86.00 | 85.15 | 85.75 | 1,097 | -3.05(-3.43%) |
Apr 15, 2011 | 88.80 | 88.80 | 88.80 | 88.80 | 178 | +0.60(+0.68%) |
Apr 13, 2011 | 88.20 | 88.20 | 88.20 | 88.20 | 0 | +2.78(+3.25%) |
Apr 12, 2011 | 85.42 | 85.42 | 85.42 | 85.42 | 200 | -3.69(-4.14%) |
Apr 11, 2011 | 89.11 | 89.11 | 89.11 | 89.11 | 100 | -1.39(-1.54%) |
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.