Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contl Ag Bearer Shs ADR (OP: CTTAY )

6.390 +0.120 (+1.91%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.365 6.430 6.350 6.390 112,800 +0.12(+1.91%)
Nov 21, 2024 6.270 6.290 6.224 6.270 92,867 -0.12(-1.88%)
Nov 20, 2024 6.440 6.445 6.360 6.390 73,566 -0.08(-1.24%)
Nov 19, 2024 6.470 6.505 6.445 6.470 128,934 -0.12(-1.82%)
Nov 18, 2024 6.630 6.632 6.570 6.590 102,368 +0.00(+0.00%)
Nov 15, 2024 6.629 6.651 6.580 6.590 148,550 +0.21(+3.29%)
Nov 14, 2024 6.380 6.470 6.337 6.380 137,063 +0.05(+0.79%)
Nov 13, 2024 6.340 6.350 6.269 6.330 151,363 -0.02(-0.33%)
Nov 12, 2024 6.410 6.430 6.270 6.351 196,901 -0.25(-3.77%)
Nov 11, 2024 6.630 6.645 6.540 6.600 167,062 +0.60(+10.00%)
Nov 08, 2024 6.008 6.020 5.960 6.000 78,076 -0.21(-3.38%)
Nov 07, 2024 6.203 6.240 6.136 6.210 110,022 +0.29(+4.90%)
Nov 06, 2024 5.857 5.940 5.835 5.920 58,622 -0.17(-2.79%)
Nov 05, 2024 6.060 6.110 6.050 6.090 91,855 -0.03(-0.49%)
Nov 04, 2024 6.150 6.180 6.120 6.120 108,419 -0.02(-0.33%)
Nov 01, 2024 6.150 6.170 6.110 6.140 49,784 -0.03(-0.49%)
Oct 31, 2024 6.210 6.220 6.120 6.170 101,167 +0.01(+0.16%)
Oct 30, 2024 6.130 6.190 6.130 6.160 96,303 +0.03(+0.49%)
Oct 29, 2024 6.220 6.230 6.130 6.130 71,941 -0.15(-2.39%)
Oct 28, 2024 6.200 6.320 6.200 6.280 179,775 +0.01(+0.16%)
Oct 25, 2024 6.330 6.350 6.270 6.270 54,575 -0.11(-1.72%)
Oct 24, 2024 6.450 6.490 6.360 6.380 64,681 +0.05(+0.79%)
Oct 23, 2024 6.417 6.417 6.290 6.330 287,333 -0.12(-1.86%)
Oct 22, 2024 6.510 6.510 6.440 6.450 63,729 -0.06(-0.92%)
Oct 21, 2024 6.520 6.560 6.500 6.510 73,018 -0.02(-0.31%)
Oct 18, 2024 6.600 6.615 6.500 6.530 121,529 +0.21(+3.32%)
Oct 17, 2024 6.280 6.340 6.240 6.320 2,021,085 -0.03(-0.47%)
Oct 16, 2024 6.377 6.390 6.310 6.350 39,823 +0.04(+0.63%)
Oct 15, 2024 6.340 6.380 6.310 6.310 123,477 -0.18(-2.77%)
Oct 14, 2024 6.500 6.556 6.460 6.490 172,012 +0.03(+0.46%)
Oct 11, 2024 6.430 6.516 6.430 6.460 744,807 +0.00(+0.00%)
Oct 10, 2024 6.437 6.480 6.410 6.460 51,752 -0.05(-0.77%)
Oct 09, 2024 6.370 6.520 6.370 6.510 120,090 +0.39(+6.37%)
Oct 08, 2024 6.045 6.240 6.030 6.120 127,587 +0.12(+2.00%)
Oct 07, 2024 5.940 6.120 5.890 6.000 417,313 -0.14(-2.28%)
Oct 04, 2024 6.190 6.190 6.110 6.140 58,605 +0.16(+2.68%)
Oct 03, 2024 6.105 6.110 5.980 5.980 79,133 -0.26(-4.17%)
Oct 02, 2024 6.230 6.269 6.210 6.240 47,803 -0.03(-0.48%)
Oct 01, 2024 6.350 6.360 6.220 6.270 29,465 -0.17(-2.64%)
Sep 30, 2024 6.440 6.460 6.400 6.440 56,188 -0.12(-1.83%)
Sep 27, 2024 6.630 6.660 6.560 6.560 49,080 +0.15(+2.34%)
Sep 26, 2024 6.385 6.420 6.350 6.410 268,021 +0.32(+5.25%)
Sep 25, 2024 6.190 6.190 6.090 6.090 117,981 -0.06(-0.98%)
Sep 24, 2024 6.197 6.230 6.150 6.150 159,220 +0.07(+1.15%)
Sep 23, 2024 6.100 6.115 6.050 6.080 77,104 +0.11(+1.84%)
Sep 20, 2024 6.080 6.080 5.960 5.970 62,858 -0.16(-2.61%)
Sep 19, 2024 6.170 6.180 6.130 6.130 99,199 +0.02(+0.33%)
Sep 18, 2024 6.080 6.160 6.050 6.110 60,713 +0.14(+2.35%)
Sep 17, 2024 6.040 6.050 5.960 5.970 103,976 +0.08(+1.36%)
Sep 16, 2024 5.900 5.910 5.860 5.890 742,622 -0.02(-0.34%)
Sep 13, 2024 5.900 5.968 5.870 5.910 780,992 +0.22(+3.87%)
Sep 12, 2024 5.750 5.750 5.650 5.690 6,637,869 -0.09(-1.56%)
Sep 11, 2024 5.700 5.867 5.640 5.780 6,945,434 -0.06(-1.03%)
Sep 10, 2024 5.980 5.980 5.810 5.840 200,425 -0.69(-10.57%)
Sep 09, 2024 6.450 6.560 6.450 6.530 64,456 +0.02(+0.31%)
Sep 06, 2024 6.670 6.670 6.500 6.510 77,599 -0.26(-3.84%)
Sep 05, 2024 6.770 6.800 6.710 6.770 71,894 +0.11(+1.65%)
Sep 04, 2024 6.500 6.690 6.500 6.660 57,223 -0.04(-0.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.