Skip to main content

Contl Ag Bearer Shs ADR (OP: CTTAY )

6.170 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.24 45.24 44.59 44.68 15,037 +0.24(+0.54%)
Jul 30, 2015 44.29 44.45 43.99 44.44 26,322 -0.92(-2.03%)
Jul 29, 2015 45.03 45.41 45.03 45.36 31,696 -0.63(-1.37%)
Jul 28, 2015 45.78 46.14 45.40 45.99 69,348 +0.29(+0.63%)
Jul 27, 2015 46.05 46.05 45.57 45.70 17,792 -0.61(-1.32%)
Jul 24, 2015 46.79 46.85 46.21 46.31 91,100 -0.78(-1.66%)
Jul 23, 2015 46.84 47.29 46.84 47.09 185,296 -0.39(-0.82%)
Jul 22, 2015 46.72 47.48 46.72 47.48 21,830 -0.32(-0.67%)
Jul 21, 2015 47.68 48.04 47.58 47.80 27,400 -0.25(-0.51%)
Jul 20, 2015 47.35 48.07 47.35 48.05 11,714 +1.11(+2.35%)
Jul 17, 2015 46.97 46.97 46.72 46.94 5,041 +0.01(+0.02%)
Jul 16, 2015 46.81 46.97 46.72 46.93 23,567 +1.16(+2.53%)
Jul 15, 2015 46.03 46.03 45.54 45.77 10,033 -1.27(-2.70%)
Jul 14, 2015 46.49 47.04 46.40 47.04 17,248 -0.33(-0.69%)
Jul 13, 2015 47.16 47.44 46.78 47.37 18,328 -0.75(-1.55%)
Jul 10, 2015 47.45 48.17 47.45 48.12 21,353 +2.16(+4.71%)
Jul 09, 2015 46.28 46.30 45.73 45.95 23,858 +1.28(+2.87%)
Jul 08, 2015 45.09 45.09 44.47 44.67 46,359 -2.32(-4.94%)
Jul 07, 2015 46.21 47.12 45.50 46.99 21,165 -0.23(-0.49%)
Jul 06, 2015 47.26 47.75 47.02 47.22 24,067 -1.16(-2.40%)
Jul 02, 2015 48.38 48.38 48.38 0 -0.14(-0.29%)
Jul 01, 2015 48.86 48.92 48.23 48.52 33,282 +0.73(+1.52%)
Jun 30, 2015 47.84 47.96 47.32 47.80 27,152 +0.44(+0.92%)
Jun 29, 2015 47.94 48.04 47.26 47.36 45,867 -2.11(-4.27%)
Jun 26, 2015 49.48 49.56 49.16 49.47 46,454 +0.22(+0.45%)
Jun 25, 2015 48.94 49.26 48.65 49.25 125,371 +1.00(+2.07%)
Jun 24, 2015 48.33 48.45 48.20 48.25 36,660 -0.81(-1.65%)
Jun 23, 2015 49.17 49.31 48.87 49.06 170,694 -0.45(-0.91%)
Jun 22, 2015 49.19 49.81 49.12 49.51 86,926 +1.70(+3.56%)
Jun 19, 2015 47.91 47.91 47.60 47.81 14,279 +0.28(+0.59%)
Jun 18, 2015 46.49 47.86 46.49 47.53 14,974 +1.30(+2.81%)
Jun 17, 2015 46.51 46.54 45.81 46.23 8,790 -0.84(-1.78%)
Jun 16, 2015 46.71 47.13 46.66 47.07 31,986 +0.34(+0.73%)
Jun 15, 2015 46.38 46.73 46.38 46.73 11,205 -0.72(-1.52%)
Jun 12, 2015 47.39 47.74 47.13 47.45 13,334 -0.65(-1.35%)
Jun 11, 2015 48.35 48.62 48.07 48.10 93,573 -0.10(-0.21%)
Jun 10, 2015 47.27 48.20 47.14 48.20 74,252 +1.92(+4.15%)
Jun 09, 2015 45.77 46.34 45.61 46.28 14,065 +0.83(+1.82%)
Jun 08, 2015 45.35 45.49 45.13 45.45 9,019 -0.58(-1.26%)
Jun 05, 2015 46.04 46.33 45.71 46.03 69,011 -0.68(-1.46%)
Jun 04, 2015 46.90 47.63 46.71 46.71 94,656 -0.83(-1.75%)
Jun 03, 2015 47.61 47.93 47.52 47.54 72,356 +0.71(+1.52%)
Jun 02, 2015 46.45 47.08 46.37 46.83 19,361 +0.32(+0.68%)
Jun 01, 2015 46.87 46.87 46.32 46.51 31,286 +0.05(+0.11%)
May 29, 2015 46.72 46.92 46.27 46.46 11,820 -0.59(-1.25%)
May 28, 2015 47.30 47.30 46.84 47.05 8,302 -0.51(-1.06%)
May 27, 2015 47.00 47.69 46.98 47.55 12,090 +0.95(+2.04%)
May 26, 2015 46.82 47.10 46.53 46.60 14,047 -1.36(-2.83%)
May 22, 2015 47.96 47.96 47.96 0 -0.75(-1.54%)
May 21, 2015 48.88 48.88 48.48 48.71 10,461 -0.37(-0.75%)
May 20, 2015 48.72 49.17 48.69 49.08 46,026 -0.07(-0.14%)
May 19, 2015 48.82 49.40 48.82 49.15 20,203 +0.92(+1.91%)
May 18, 2015 48.29 48.51 48.07 48.23 9,695 +0.10(+0.21%)
May 15, 2015 47.98 48.16 47.60 48.13 5,823 -0.66(-1.35%)
May 14, 2015 48.44 48.79 48.19 48.79 12,097 +1.10(+2.31%)
May 13, 2015 47.81 47.96 47.41 47.69 8,269 +0.67(+1.42%)
May 12, 2015 47.30 47.38 46.99 47.02 6,546 -0.85(-1.78%)
May 11, 2015 47.74 48.04 47.61 47.87 8,491 -1.06(-2.17%)
May 08, 2015 48.62 49.06 48.62 48.93 13,572 +1.41(+2.97%)
May 07, 2015 47.28 47.60 47.13 47.52 14,662 +1.05(+2.26%)
May 06, 2015 46.36 46.89 46.07 46.47 10,063 +0.19(+0.41%)
May 05, 2015 46.85 47.27 46.17 46.28 20,127 -0.71(-1.51%)
May 04, 2015 47.01 47.14 46.85 46.99 23,562 +0.49(+1.05%)
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.