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 29, 2016 41.83 42.05 41.79 41.95 6,934 +0.20(+0.48%)
Jul 28, 2016 41.83 41.87 41.51 41.75 18,187 -0.05(-0.12%)
Jul 27, 2016 41.65 41.80 41.39 41.80 14,867 +0.58(+1.41%)
Jul 26, 2016 40.96 41.33 40.90 41.22 26,221 +0.77(+1.90%)
Jul 25, 2016 40.42 40.46 40.20 40.45 17,408 +0.36(+0.90%)
Jul 22, 2016 40.06 40.15 39.95 40.09 17,922 -0.23(-0.58%)
Jul 21, 2016 40.26 40.50 40.23 40.33 23,180 +0.15(+0.36%)
Jul 20, 2016 40.17 40.39 40.04 40.18 22,281 +0.73(+1.85%)
Jul 19, 2016 39.41 39.45 39.31 39.45 23,553 -0.81(-2.01%)
Jul 18, 2016 39.88 40.33 39.88 40.26 25,741 +0.28(+0.70%)
Jul 15, 2016 39.86 39.98 39.70 39.98 13,018 -0.42(-1.03%)
Jul 14, 2016 40.30 40.52 40.23 40.40 22,980 +1.25(+3.18%)
Jul 13, 2016 39.83 39.83 39.04 39.15 17,284 -0.52(-1.31%)
Jul 12, 2016 39.75 39.90 39.57 39.67 46,682 +1.33(+3.47%)
Jul 11, 2016 38.55 38.69 38.34 38.34 15,339 +0.14(+0.37%)
Jul 08, 2016 38.25 37.95 38.20 12,676 +1.31(+3.55%)
Jul 07, 2016 37.17 37.33 36.83 36.89 26,658 +0.19(+0.50%)
Jul 05, 2016 37.29 37.29 36.64 36.70 19,325 -2.19(-5.62%)
Jul 01, 2016 38.89 38.89 38.89 0 +0.89(+2.34%)
Jun 30, 2016 37.54 38.00 37.30 38.00 158,259 +0.47(+1.25%)
Jun 29, 2016 37.96 37.96 37.37 37.53 17,495 -0.52(-1.37%)
Jun 28, 2016 37.85 38.20 37.38 38.05 74,726 +0.96(+2.59%)
Jun 27, 2016 37.87 37.87 36.47 37.09 47,546 -2.87(-7.18%)
Jun 24, 2016 40.35 40.87 39.84 39.96 31,281 -5.02(-11.16%)
Jun 23, 2016 44.35 44.98 44.35 44.98 12,794 +1.72(+3.98%)
Jun 22, 2016 43.33 43.48 43.05 43.26 11,752 +0.26(+0.60%)
Jun 21, 2016 42.97 43.12 42.65 43.00 13,406 +0.13(+0.30%)
Jun 20, 2016 43.02 43.17 42.84 42.87 12,292 +1.63(+3.95%)
Jun 17, 2016 40.99 41.39 40.67 41.24 14,645 +0.25(+0.61%)
Jun 16, 2016 39.95 40.99 39.60 40.99 62,644 +0.54(+1.33%)
Jun 15, 2016 40.52 40.88 40.40 40.45 34,624 +0.16(+0.38%)
Jun 14, 2016 40.41 40.41 40.05 40.30 23,633 -0.06(-0.15%)
Jun 13, 2016 40.63 40.95 40.31 40.35 24,713 -0.55(-1.36%)
Jun 10, 2016 41.31 41.35 40.85 40.91 13,032 -1.44(-3.40%)
Jun 09, 2016 42.25 42.36 42.07 42.35 89,739 -0.74(-1.72%)
Jun 08, 2016 43.37 43.39 43.07 43.09 11,436 -0.42(-0.97%)
Jun 07, 2016 43.45 43.72 43.45 43.51 19,652 +0.79(+1.85%)
Jun 06, 2016 42.85 42.95 42.61 42.72 59,412 -0.15(-0.35%)
Jun 03, 2016 42.75 42.98 42.55 42.87 13,862 +0.03(+0.07%)
Jun 02, 2016 42.71 42.86 42.69 42.84 44,731 +0.08(+0.19%)
Jun 01, 2016 42.55 42.76 42.50 42.76 8,355 -0.11(-0.26%)
May 31, 2016 43.23 43.35 42.77 42.87 31,769 +0.11(+0.26%)
May 27, 2016 42.76 42.76 42.76 0 +0.00(+0.00%)
May 26, 2016 42.89 42.91 42.61 42.76 18,308 +1.05(+2.52%)
May 25, 2016 41.72 41.83 41.52 41.71 40,326 -0.02(-0.04%)
May 24, 2016 41.27 41.81 41.25 41.73 9,114 +0.48(+1.15%)
May 23, 2016 40.87 41.30 40.86 41.25 20,210 -0.35(-0.84%)
May 20, 2016 41.57 41.60 41.30 41.60 17,537 +0.43(+1.04%)
May 19, 2016 41.00 41.25 40.88 41.17 8,352 +0.34(+0.82%)
May 18, 2016 40.86 41.25 40.57 40.84 10,717 -0.55(-1.32%)
May 17, 2016 41.66 41.76 41.26 41.38 22,540 -1.76(-4.08%)
May 16, 2016 43.07 43.19 42.67 43.14 10,471 +0.48(+1.13%)
May 13, 2016 43.09 43.09 42.65 42.66 5,615 +0.01(+0.02%)
May 12, 2016 42.94 42.94 42.42 42.65 11,173 +0.10(+0.24%)
May 11, 2016 42.67 42.81 42.52 42.55 16,004 -0.49(-1.15%)
May 10, 2016 42.48 43.06 42.48 43.04 15,073 +0.83(+1.97%)
May 09, 2016 42.47 42.53 42.11 42.21 10,713 -0.13(-0.31%)
May 06, 2016 41.99 42.34 41.99 42.34 10,073 +0.77(+1.85%)
May 05, 2016 41.57 41.79 41.49 41.57 11,054 -1.08(-2.54%)
May 04, 2016 42.77 42.99 42.42 42.65 33,931 -0.28(-0.65%)
May 03, 2016 43.22 43.22 42.85 42.93 16,730 -1.01(-2.30%)
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.