Financial News

Contl Ag Bearer Shs ADR (OP: CTTAY )

7.225 +0.005 (+0.07%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.170 7.250 7.165 7.220 98,193 +0.09(+1.26%)
Mar 26, 2024 7.210 7.230 7.130 7.130 46,916 +0.00(+0.00%)
Mar 25, 2024 7.080 7.170 7.070 7.130 110,969 +0.02(+0.28%)
Mar 22, 2024 7.120 7.150 7.095 7.110 50,195 -0.06(-0.84%)
Mar 21, 2024 7.210 7.240 7.170 7.170 105,573 -0.25(-3.30%)
Mar 20, 2024 7.270 7.435 7.270 7.415 32,938 +0.01(+0.20%)
Mar 19, 2024 7.440 7.480 7.348 7.400 51,228 +0.15(+2.01%)
Mar 18, 2024 7.250 7.265 7.210 7.254 60,445 +0.03(+0.47%)
Mar 15, 2024 7.273 7.273 7.200 7.220 32,495 -0.02(-0.28%)
Mar 14, 2024 7.300 7.300 7.170 7.240 372,128 -0.10(-1.36%)
Mar 13, 2024 7.260 7.376 7.260 7.340 35,345 -0.01(-0.13%)
Mar 12, 2024 7.260 7.385 7.248 7.349 42,617 +0.06(+0.82%)
Mar 11, 2024 7.457 7.465 7.228 7.290 47,702 -0.32(-4.20%)
Mar 08, 2024 7.694 7.700 7.580 7.610 54,079 -0.24(-3.06%)
Mar 07, 2024 7.707 7.850 7.680 7.850 30,659 -0.04(-0.55%)
Mar 06, 2024 7.950 7.955 7.865 7.894 40,692 +0.08(+1.07%)
Mar 05, 2024 7.780 7.870 7.780 7.810 28,660 -0.09(-1.14%)
Mar 04, 2024 7.907 7.940 7.865 7.900 40,026 -0.08(-1.00%)
Mar 01, 2024 7.970 7.987 7.900 7.980 42,384 +0.01(+0.13%)
Feb 29, 2024 8.030 8.030 7.940 7.970 25,366 -0.08(-0.93%)
Feb 28, 2024 8.035 8.090 8.005 8.045 20,961 -0.05(-0.68%)
Feb 27, 2024 8.020 8.120 8.010 8.100 42,803 +0.18(+2.27%)
Feb 26, 2024 7.889 7.970 7.889 7.920 23,478 -0.10(-1.25%)
Feb 23, 2024 7.950 8.035 7.900 8.020 38,433 +0.01(+0.12%)
Feb 22, 2024 8.044 8.053 7.960 8.010 19,551 +0.03(+0.38%)
Feb 21, 2024 7.909 7.980 7.897 7.980 37,017 +0.11(+1.40%)
Feb 20, 2024 7.880 7.880 7.737 7.870 47,392 -0.36(-4.34%)
Feb 16, 2024 8.290 8.290 8.225 8.227 34,057 +0.01(+0.09%)
Feb 15, 2024 8.194 8.270 8.180 8.220 41,386 +0.07(+0.91%)
Feb 14, 2024 8.140 8.220 8.090 8.146 62,542 +0.06(+0.69%)
Feb 13, 2024 8.240 8.240 8.060 8.090 42,971 -0.01(-0.12%)
Feb 12, 2024 8.230 8.230 8.060 8.100 94,142 -0.00(-0.04%)
Feb 09, 2024 8.100 8.140 8.020 8.103 85,770 -0.04(-0.46%)
Feb 08, 2024 8.225 8.226 8.130 8.140 84,277 +0.19(+2.39%)
Feb 07, 2024 8.010 8.010 7.890 7.950 71,925 -0.05(-0.62%)
Feb 06, 2024 7.935 8.000 7.935 8.000 36,296 +0.07(+0.82%)
Feb 05, 2024 8.010 8.130 7.900 7.935 81,179 -0.25(-3.00%)
Feb 02, 2024 8.160 8.300 8.130 8.180 33,177 -0.07(-0.85%)
Feb 01, 2024 8.190 8.250 8.145 8.250 30,777 +0.10(+1.16%)
Jan 31, 2024 8.200 8.255 8.145 8.155 60,061 -0.01(-0.06%)
Jan 30, 2024 8.170 8.220 8.040 8.160 32,008 -0.19(-2.28%)
Jan 29, 2024 8.210 8.360 8.130 8.350 102,828 +0.34(+4.24%)
Jan 26, 2024 8.040 8.080 8.010 8.010 35,135 +0.11(+1.44%)
Jan 25, 2024 7.820 7.920 7.810 7.896 32,329 +0.03(+0.33%)
Jan 24, 2024 8.060 8.060 7.870 7.870 31,704 +0.07(+0.90%)
Jan 23, 2024 7.938 7.938 7.770 7.800 117,163 +0.07(+0.91%)
Jan 22, 2024 7.720 7.850 7.710 7.730 67,215 -0.02(-0.26%)
Jan 19, 2024 7.670 7.770 7.650 7.750 64,578 -0.06(-0.77%)
Jan 18, 2024 7.790 7.860 7.750 7.810 58,237 +0.04(+0.51%)
Jan 17, 2024 7.731 7.780 7.690 7.770 58,011 -0.10(-1.27%)
Jan 16, 2024 7.760 7.890 7.750 7.870 110,159 -0.10(-1.25%)
Jan 12, 2024 8.046 8.050 7.930 7.970 91,617 -0.11(-1.36%)
Jan 11, 2024 8.100 8.110 7.980 8.080 202,561 -0.04(-0.49%)
Jan 10, 2024 8.040 8.140 8.040 8.120 26,523 -0.03(-0.37%)
Jan 09, 2024 8.170 8.170 8.110 8.150 49,957 -0.15(-1.81%)
Jan 08, 2024 8.160 8.300 8.140 8.300 90,379 +0.22(+2.72%)
Jan 05, 2024 8.046 8.190 8.020 8.080 47,414 -0.01(-0.12%)
Jan 04, 2024 8.043 8.140 8.040 8.090 59,615 -0.04(-0.49%)
Jan 03, 2024 8.105 8.150 8.060 8.130 40,383 -0.28(-3.33%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback