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 )

6.750 +0.070 (+1.05%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 (%)
Dec 31, 2013 44.42 44.42 44.42 0 -0.02(-0.05%)
Dec 30, 2013 46.00 46.00 44.44 44.44 6,651 -1.81(-3.91%)
Dec 27, 2013 44.07 46.25 43.82 46.25 4,587 +1.47(+3.28%)
Dec 26, 2013 44.42 44.78 44.42 44.78 4,061 +0.36(+0.81%)
Dec 24, 2013 36.00 44.43 36.00 44.42 1,978 -173.53(-79.62%)
Dec 23, 2013 219.50 219.50 217.95 217.95 1,878 +2.00(+0.93%)
Dec 19, 2013 215.95 215.95 215.95 215.95 585 -0.50(-0.23%)
Dec 18, 2013 215.89 218.68 215.89 216.45 719 +4.22(+1.99%)
Dec 17, 2013 212.22 212.22 212.22 212.22 323 +1.01(+0.48%)
Dec 16, 2013 212.19 212.19 211.21 211.21 511 +2.89(+1.39%)
Dec 13, 2013 208.49 208.49 208.32 208.32 0 -2.38(-1.13%)
Dec 12, 2013 209.65 210.70 208.84 210.70 843 -0.23(-0.11%)
Dec 11, 2013 210.31 210.93 210.31 210.93 746 +0.06(+0.03%)
Dec 10, 2013 210.86 210.86 210.86 210.86 487 +0.31(+0.15%)
Dec 06, 2013 210.55 210.55 210.55 484 +2.30(+1.10%)
Dec 04, 2013 208.25 208.25 208.25 0 +1.75(+0.85%)
Dec 03, 2013 206.83 207.05 205.43 206.50 1,421 -3.83(-1.82%)
Dec 02, 2013 210.35 210.35 210.33 210.33 251 +0.32(+0.15%)
Nov 27, 2013 210.01 210.01 210.01 0 +6.18(+3.03%)
Nov 22, 2013 203.83 203.83 203.83 0 +4.90(+2.46%)
Nov 21, 2013 198.00 198.93 198.00 198.93 402 +1.35(+0.68%)
Nov 20, 2013 197.58 197.58 197.58 197.58 705 -2.47(-1.23%)
Nov 15, 2013 200.05 200.05 200.05 0 +1.54(+0.78%)
Nov 14, 2013 199.60 199.60 198.51 198.51 3,992 +4.31(+2.22%)
Nov 13, 2013 193.70 194.20 193.70 194.20 42,322 -0.59(-0.30%)
Nov 12, 2013 195.25 195.35 194.70 194.79 8,342 +3.09(+1.61%)
Nov 08, 2013 191.70 191.70 191.70 0 -1.55(-0.80%)
Nov 07, 2013 192.58 193.25 192.58 193.25 731 +10.25(+5.60%)
Nov 06, 2013 183.00 183.00 183.00 183.00 400 -0.23(-0.13%)
Nov 05, 2013 183.23 183.23 183.23 183.23 311 -0.77(-0.42%)
Nov 04, 2013 184.00 184.00 184.00 184.00 309 +1.70(+0.93%)
Nov 01, 2013 182.34 182.34 182.30 182.30 200 -1.68(-0.91%)
Oct 31, 2013 184.01 184.01 183.98 183.98 280 +3.98(+2.21%)
Oct 29, 2013 180.00 180.00 180.00 0 -2.62(-1.43%)
Oct 28, 2013 184.50 184.50 182.31 182.62 437 -6.12(-3.24%)
Oct 25, 2013 188.50 188.74 188.01 188.74 538 +0.81(+0.43%)
Oct 23, 2013 187.93 187.93 187.93 0 +1.48(+0.79%)
Oct 21, 2013 186.45 186.45 186.45 0 -0.25(-0.13%)
Oct 18, 2013 186.89 186.89 186.70 186.70 416 +0.24(+0.13%)
Oct 17, 2013 185.65 186.46 185.65 186.46 400 +3.49(+1.91%)
Oct 16, 2013 182.97 182.97 182.97 182.97 123 +0.48(+0.26%)
Oct 15, 2013 182.49 182.49 182.49 182.49 187 +0.99(+0.55%)
Oct 14, 2013 180.38 181.88 180.38 181.50 574 +0.26(+0.14%)
Oct 11, 2013 181.24 181.24 181.24 181.24 119 +1.55(+0.86%)
Oct 10, 2013 177.85 179.69 177.46 179.69 500 +5.39(+3.09%)
Oct 09, 2013 173.44 174.31 173.44 174.30 829 +1.01(+0.58%)
Oct 08, 2013 174.24 174.24 173.29 173.29 648 -2.53(-1.44%)
Oct 07, 2013 173.21 175.82 173.21 175.82 524 +4.76(+2.78%)
Oct 04, 2013 171.06 171.06 171.06 171.06 200 +1.21(+0.71%)
Oct 03, 2013 169.80 169.91 169.60 169.85 774 -0.44(-0.26%)
Oct 02, 2013 170.62 170.62 170.29 170.29 1,033 -1.61(-0.93%)
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.