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 31, 2010 | 50.44 | 50.44 | 50.44 | 50.44 | 0 | -0.77(-1.50%) |
| Mar 25, 2010 | 51.21 | 51.21 | 51.21 | 51.21 | 0 | +2.36(+4.83%) |
| Mar 19, 2010 | 48.85 | 48.85 | 48.85 | 48.85 | 0 | -1.42(-2.82%) |
| Mar 16, 2010 | 50.27 | 50.27 | 50.27 | 50.27 | 0 | +0.87(+1.76%) |
| Mar 15, 2010 | 50.00 | 50.00 | 49.40 | 49.40 | 1,400 | -1.81(-3.53%) |
| Mar 12, 2010 | 51.21 | 51.21 | 51.21 | 51.21 | 100 | +1.98(+4.02%) |
| Mar 10, 2010 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.62(-1.24%) |
| Mar 05, 2010 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +2.10(+4.40%) |
| Mar 03, 2010 | 47.75 | 47.75 | 47.75 | 0 | +2.50(+5.52%) | |
| Mar 01, 2010 | 45.25 | 45.25 | 45.25 | 0 | -0.10(-0.22%) | |
| Feb 26, 2010 | 44.80 | 45.35 | 44.80 | 45.35 | 400 | +1.50(+3.42%) |
| Feb 25, 2010 | 43.85 | 43.85 | 43.85 | 43.85 | 1,500 | -1.65(-3.63%) |
| Feb 24, 2010 | 45.30 | 45.50 | 45.30 | 45.50 | 400 | -1.00(-2.15%) |
| Feb 23, 2010 | 46.83 | 46.90 | 45.99 | 46.50 | 3,466 | +0.96(+2.11%) |
| Feb 22, 2010 | 45.54 | 45.54 | 45.54 | 45.54 | 100 | -0.85(-1.83%) |
| Feb 18, 2010 | 46.39 | 46.39 | 46.39 | 0 | +0.40(+0.87%) | |
| Feb 12, 2010 | 45.99 | 45.99 | 45.99 | 0 | -1.26(-2.67%) | |
| Feb 11, 2010 | 47.25 | 47.25 | 47.25 | 47.25 | 300 | -3.50(-6.90%) |
| Feb 10, 2010 | 51.17 | 51.17 | 50.75 | 50.75 | 400 | -0.07(-0.14%) |
| Feb 09, 2010 | 50.82 | 50.82 | 50.82 | 50.82 | 100 | +1.27(+2.56%) |
| Feb 08, 2010 | 49.68 | 49.68 | 49.55 | 49.55 | 200 | -2.30(-4.44%) |
| Feb 05, 2010 | 52.00 | 52.00 | 51.85 | 51.85 | 400 | -2.12(-3.93%) |
| Feb 04, 2010 | 54.71 | 54.71 | 53.97 | 53.97 | 761 | -3.63(-6.30%) |
| Feb 03, 2010 | 57.60 | 57.60 | 57.60 | 57.60 | 100 | -0.45(-0.78%) |
| Feb 02, 2010 | 57.95 | 58.05 | 57.95 | 58.05 | 700 | +0.50(+0.87%) |
| Feb 01, 2010 | 57.55 | 57.55 | 57.55 | 57.55 | 349 | +1.60(+2.86%) |
| Jan 29, 2010 | 55.46 | 55.95 | 55.46 | 55.95 | 551 | +0.43(+0.77%) |
| Jan 28, 2010 | 55.52 | 55.52 | 55.52 | 55.52 | 500 | -0.73(-1.30%) |
| Jan 26, 2010 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -0.34(-0.60%) |
| Jan 25, 2010 | 56.59 | 56.59 | 56.59 | 56.59 | 200 | -1.43(-2.46%) |
| Jan 21, 2010 | 58.02 | 58.02 | 58.02 | 0 | -2.71(-4.46%) | |
| Jan 15, 2010 | 60.73 | 60.73 | 60.73 | 0 | -1.74(-2.79%) | |
| Jan 13, 2010 | 62.47 | 62.47 | 62.47 | 0 | +1.92(+3.17%) | |
| Jan 12, 2010 | 60.55 | 60.55 | 60.55 | 60.55 | 100 | +3.35(+5.86%) |
| Jan 05, 2010 | 57.20 | 57.20 | 57.20 | 0 | +4.20(+7.92%) | |
| Dec 31, 2009 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -1.50(-2.75%) |
| Dec 23, 2009 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -2.05(-3.63%) |
| Dec 21, 2009 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +2.60(+4.82%) |
| Dec 18, 2009 | 53.31 | 53.95 | 53.31 | 53.95 | 400 | -0.33(-0.61%) |
| Dec 17, 2009 | 54.28 | 54.28 | 54.28 | 54.28 | 200 | -0.08(-0.15%) |
| Dec 16, 2009 | 55.59 | 55.59 | 54.36 | 54.36 | 1,100 | -1.19(-2.14%) |
| Dec 15, 2009 | 55.55 | 55.55 | 55.55 | 55.55 | 200 | +0.52(+0.94%) |
| Dec 14, 2009 | 55.03 | 55.03 | 55.03 | 55.03 | 443 | +1.93(+3.63%) |
| Dec 11, 2009 | 53.17 | 53.17 | 53.10 | 53.10 | 300 | +0.00(+0.00%) |
| Dec 10, 2009 | 53.87 | 53.87 | 53.00 | 53.10 | 1,200 | +0.55(+1.05%) |
| Dec 09, 2009 | 52.51 | 52.55 | 52.51 | 52.55 | 400 | +0.00(+0.00%) |
| Dec 08, 2009 | 53.32 | 53.32 | 52.55 | 52.55 | 543 | -2.83(-5.11%) |
| Dec 04, 2009 | 55.38 | 55.38 | 55.38 | 55.38 | 0 | +0.16(+0.29%) |
| Dec 03, 2009 | 55.21 | 55.22 | 54.96 | 55.22 | 800 | +1.57(+2.93%) |
| Dec 01, 2009 | 53.65 | 53.65 | 53.65 | 0 | +1.45(+2.78%) | |
| Nov 30, 2009 | 52.59 | 52.98 | 52.20 | 52.20 | 3,729 | -0.55(-1.04%) |
| Nov 27, 2009 | 53.45 | 53.45 | 52.75 | 52.75 | 400 | -2.15(-3.92%) |
| Nov 25, 2009 | 54.90 | 54.90 | 54.90 | 54.90 | 145 | -1.74(-3.07%) |
| Nov 23, 2009 | 56.64 | 56.64 | 56.64 | 0 | +0.93(+1.67%) | |
| Nov 20, 2009 | 55.71 | 55.71 | 55.71 | 55.71 | 100 | -1.19(-2.09%) |
| Nov 19, 2009 | 57.25 | 57.25 | 55.76 | 56.90 | 686 | -2.43(-4.10%) |
| Nov 18, 2009 | 58.67 | 59.56 | 58.67 | 59.33 | 1,000 | +2.85(+5.05%) |
| Nov 17, 2009 | 56.69 | 56.70 | 55.42 | 56.48 | 1,000 | -2.05(-3.50%) |
| Nov 16, 2009 | 57.74 | 58.53 | 57.74 | 58.53 | 200 | +0.13(+0.22%) |
| Nov 13, 2009 | 56.60 | 58.40 | 56.60 | 58.40 | 700 | +2.11(+3.75%) |
| Nov 12, 2009 | 56.89 | 57.00 | 56.29 | 56.29 | 500 | -1.71(-2.95%) |
| Nov 10, 2009 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +0.15(+0.26%) |
| Nov 09, 2009 | 58.80 | 58.80 | 56.54 | 57.85 | 1,800 | +2.51(+4.54%) |
| Nov 05, 2009 | 55.34 | 55.34 | 55.34 | 55.34 | 0 | +1.14(+2.10%) |
| Nov 04, 2009 | 54.20 | 54.20 | 54.20 | 54.20 | 100 | +3.70(+7.33%) |
| Nov 03, 2009 | 50.50 | 50.50 | 50.50 | 50.50 | 200 | -2.31(-4.37%) |
| Nov 02, 2009 | 53.16 | 53.49 | 52.67 | 52.81 | 2,000 | -0.44(-0.83%) |
| Oct 30, 2009 | 56.39 | 56.39 | 53.25 | 53.25 | 300 | -4.75(-8.19%) |
| Oct 29, 2009 | 56.36 | 58.00 | 56.36 | 58.00 | 625 | +6.65(+12.95%) |
| Oct 28, 2009 | 51.10 | 51.68 | 49.40 | 51.35 | 3,400 | -2.65(-4.91%) |
| Oct 27, 2009 | 55.15 | 55.15 | 54.00 | 54.00 | 500 | -5.89(-9.83%) |
| Oct 26, 2009 | 59.89 | 59.89 | 59.89 | 59.89 | 200 | -0.03(-0.05%) |
| Oct 23, 2009 | 59.92 | 59.92 | 59.92 | 59.92 | 900 | +0.20(+0.33%) |
| Oct 22, 2009 | 59.15 | 59.89 | 58.92 | 59.72 | 1,100 | -1.71(-2.78%) |
| Oct 21, 2009 | 61.95 | 62.06 | 61.43 | 61.43 | 1,136 | +0.93(+1.54%) |
| Oct 20, 2009 | 61.59 | 61.59 | 60.50 | 60.50 | 1,772 | -1.86(-2.98%) |
| Oct 19, 2009 | 62.37 | 62.37 | 62.36 | 62.36 | 307 | -1.74(-2.71%) |
| Oct 16, 2009 | 61.93 | 64.10 | 61.93 | 64.10 | 495 | -0.90(-1.38%) |
| Oct 14, 2009 | 65.00 | 65.00 | 65.00 | 0 | +4.60(+7.62%) | |
| Oct 13, 2009 | 60.40 | 60.40 | 60.40 | 60.40 | 200 | -0.72(-1.18%) |
| Oct 12, 2009 | 61.12 | 61.12 | 61.12 | 61.12 | 200 | +1.87(+3.16%) |
| Oct 09, 2009 | 58.93 | 59.25 | 58.93 | 59.25 | 844 | -0.87(-1.45%) |
| Oct 08, 2009 | 58.57 | 60.12 | 58.53 | 60.12 | 1,800 | +3.46(+6.11%) |
| Oct 07, 2009 | 56.66 | 56.66 | 56.66 | 56.66 | 200 | +2.11(+3.87%) |
| Oct 06, 2009 | 55.55 | 55.55 | 54.55 | 54.55 | 4,202 | +3.61(+7.09%) |
| Oct 05, 2009 | 50.94 | 50.94 | 50.94 | 50.94 | 213 | +0.44(+0.87%) |
| Oct 02, 2009 | 50.66 | 50.66 | 50.06 | 50.50 | 1,468 | -3.41(-6.33%) |
| 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%) |
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.
