Contl Ag Bearer Shs ADR (OP: CTTAY )
6.660
+0.100
(+1.52%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2013 | 113.95 | 113.95 | 113.95 | 0 | +1.70(+1.51%) | |
| Jan 15, 2013 | 112.25 | 112.25 | 112.25 | 0 | +0.06(+0.05%) | |
| Jan 14, 2013 | 111.70 | 112.19 | 111.70 | 112.19 | 549 | -1.45(-1.28%) |
| Jan 09, 2013 | 113.64 | 113.64 | 113.64 | 0 | -0.80(-0.70%) | |
| Jan 08, 2013 | 114.44 | 114.44 | 114.44 | 114.44 | 144 | -0.33(-0.29%) |
| Jan 07, 2013 | 114.71 | 114.77 | 114.54 | 114.77 | 736 | -2.79(-2.37%) |
| Jan 02, 2013 | 117.56 | 117.56 | 117.56 | 117.56 | 0 | +0.46(+0.39%) |
| Dec 31, 2012 | 116.25 | 117.10 | 116.25 | 117.10 | 4,083 | +1.95(+1.69%) |
| Dec 28, 2012 | 115.04 | 115.15 | 115.04 | 115.15 | 242 | -1.15(-0.99%) |
| Dec 27, 2012 | 116.34 | 116.34 | 115.21 | 116.30 | 890 | +0.87(+0.75%) |
| Dec 26, 2012 | 116.07 | 116.07 | 115.43 | 115.43 | 300 | -0.02(-0.02%) |
| Dec 24, 2012 | 115.45 | 115.45 | 115.45 | 115.45 | 695 | -0.05(-0.04%) |
| Dec 21, 2012 | 115.08 | 115.50 | 115.00 | 115.50 | 1,581 | +3.39(+3.02%) |
| Dec 19, 2012 | 112.11 | 112.11 | 112.11 | 0 | -1.49(-1.31%) | |
| Dec 18, 2012 | 113.50 | 113.60 | 113.50 | 113.60 | 711 | +0.27(+0.24%) |
| Dec 17, 2012 | 112.29 | 113.33 | 112.29 | 113.33 | 2,126 | +2.43(+2.19%) |
| Dec 13, 2012 | 110.90 | 110.90 | 110.90 | 0 | +0.35(+0.32%) | |
| Dec 11, 2012 | 110.55 | 110.55 | 110.55 | 0 | -0.84(-0.75%) | |
| Dec 10, 2012 | 111.34 | 111.39 | 111.34 | 111.39 | 2,800 | +0.69(+0.62%) |
| Dec 05, 2012 | 110.70 | 110.70 | 110.70 | 110.70 | 0 | -0.28(-0.25%) |
| Dec 04, 2012 | 111.01 | 111.19 | 110.90 | 110.98 | 2,708 | +0.08(+0.07%) |
| Nov 30, 2012 | 110.30 | 110.90 | 110.30 | 110.90 | 4,236 | +4.39(+4.12%) |
| Nov 29, 2012 | 107.50 | 108.71 | 106.51 | 106.51 | 10,628 | +0.50(+0.47%) |
| Nov 28, 2012 | 105.60 | 106.01 | 105.60 | 106.01 | 1,206 | +3.76(+3.68%) |
| Nov 21, 2012 | 102.25 | 102.25 | 102.25 | 0 | +1.25(+1.24%) | |
| Nov 20, 2012 | 101.15 | 101.36 | 100.60 | 101.00 | 1,521 | +5.34(+5.58%) |
| Nov 16, 2012 | 95.66 | 95.66 | 95.66 | 0 | +0.42(+0.44%) | |
| Nov 14, 2012 | 95.24 | 95.24 | 95.24 | 0 | -1.33(-1.38%) | |
| Nov 13, 2012 | 95.70 | 96.57 | 95.70 | 96.57 | 438 | -0.27(-0.28%) |
| Nov 09, 2012 | 96.84 | 96.84 | 96.84 | 96.84 | 0 | -0.45(-0.46%) |
| Nov 08, 2012 | 97.73 | 97.73 | 97.29 | 97.29 | 400 | -3.00(-2.99%) |
| Nov 07, 2012 | 100.29 | 100.29 | 100.29 | 100.29 | 100 | -0.86(-0.85%) |
| Nov 06, 2012 | 100.96 | 101.15 | 100.96 | 101.15 | 6,204 | -0.01(-0.01%) |
| Nov 05, 2012 | 101.34 | 101.34 | 101.16 | 101.16 | 478 | -0.67(-0.66%) |
| Nov 02, 2012 | 101.60 | 101.83 | 101.60 | 101.83 | 326 | +2.18(+2.19%) |
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.
