Financial News
Contl Ag Bearer Shs ADR (OP: CTTAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
