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 )

6.815 +0.095 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Jun 30, 2023 7.521 7.565 7.497 7.525 26,867 +0.15(+2.03%)
Jun 29, 2023 7.390 7.435 7.360 7.375 22,030 -0.01(-0.20%)
Jun 28, 2023 7.450 7.480 7.380 7.390 26,219 -0.01(-0.14%)
Jun 27, 2023 7.330 7.440 7.330 7.400 167,405 +0.09(+1.23%)
Jun 26, 2023 7.250 7.345 7.250 7.310 71,202 +0.07(+0.97%)
Jun 23, 2023 7.200 7.300 7.200 7.240 35,583 -0.15(-2.03%)
Jun 22, 2023 7.380 7.430 7.371 7.390 23,491 -0.06(-0.81%)
Jun 21, 2023 7.440 7.515 7.420 7.450 28,530 -0.10(-1.32%)
Jun 20, 2023 7.640 7.640 7.500 7.550 34,481 -0.29(-3.70%)
Jun 16, 2023 7.850 7.880 7.790 7.840 39,985 -0.06(-0.76%)
Jun 15, 2023 7.810 7.900 7.780 7.900 53,823 +0.16(+2.07%)
Jun 14, 2023 7.720 7.830 7.700 7.740 48,129 +0.11(+1.41%)
Jun 13, 2023 7.610 7.650 7.580 7.632 134,268 +0.10(+1.36%)
Jun 12, 2023 7.490 7.589 7.490 7.530 73,447 +0.11(+1.48%)
Jun 09, 2023 7.433 7.460 7.390 7.420 49,353 +0.03(+0.41%)
Jun 08, 2023 7.411 7.452 7.370 7.390 28,131 +0.20(+2.78%)
Jun 07, 2023 7.220 7.250 7.180 7.190 49,709 +0.02(+0.28%)
Jun 06, 2023 7.100 7.170 7.090 7.170 54,428 +0.00(+0.00%)
Jun 05, 2023 7.208 7.220 7.125 7.170 32,351 +0.02(+0.28%)
Jun 02, 2023 7.160 7.213 7.120 7.150 44,179 +0.33(+4.84%)
Jun 01, 2023 6.730 6.840 6.720 6.820 114,085 +0.15(+2.25%)
May 31, 2023 6.740 6.780 6.610 6.670 74,758 -0.34(-4.88%)
May 30, 2023 7.120 7.120 6.980 7.012 48,670 -0.16(-2.20%)
May 26, 2023 7.116 7.240 7.080 7.170 51,061 +0.25(+3.54%)
May 25, 2023 6.870 6.950 6.870 6.925 36,769 -0.04(-0.50%)
May 24, 2023 6.990 7.010 6.940 6.960 62,178 -0.21(-2.93%)
May 23, 2023 7.250 7.270 7.160 7.170 95,402 -0.10(-1.38%)
May 22, 2023 7.270 7.330 7.250 7.270 53,182 -0.09(-1.22%)
May 19, 2023 7.445 7.445 7.350 7.360 52,567 -0.08(-1.08%)
May 18, 2023 7.360 7.440 7.330 7.440 68,141 +0.10(+1.36%)
May 17, 2023 7.270 7.340 7.220 7.340 134,550 +0.16(+2.16%)
May 16, 2023 7.245 7.250 7.150 7.185 21,171 -0.04(-0.48%)
May 15, 2023 7.165 7.222 7.132 7.220 36,540 +0.07(+0.98%)
May 12, 2023 7.240 7.240 7.130 7.150 35,937 +0.03(+0.42%)
May 11, 2023 7.060 7.130 7.055 7.120 30,443 -0.07(-0.97%)
May 10, 2023 7.190 7.230 7.135 7.190 51,058 +0.24(+3.45%)
May 09, 2023 6.865 7.010 6.860 6.950 56,630 -0.00(-0.00%)
May 08, 2023 6.950 6.990 6.930 6.950 21,070 -0.09(-1.28%)
May 05, 2023 6.930 7.050 6.930 7.040 33,157 +0.30(+4.53%)
May 04, 2023 6.765 6.850 6.675 6.735 54,601 -0.17(-2.53%)
May 03, 2023 6.945 7.000 6.910 6.910 20,344 -0.04(-0.58%)
May 02, 2023 6.980 7.003 6.853 6.950 70,668 -0.02(-0.29%)
May 01, 2023 6.850 7.020 6.850 6.970 56,268 -0.12(-1.69%)
Apr 28, 2023 7.020 7.110 7.020 7.090 33,718 +0.13(+1.87%)
Apr 27, 2023 7.070 7.095 6.930 6.960 49,178 -0.05(-0.71%)
Apr 26, 2023 7.050 7.070 6.980 7.010 46,541 +0.04(+0.57%)
Apr 25, 2023 7.051 7.051 6.950 6.970 25,356 -0.20(-2.79%)
Apr 24, 2023 7.280 7.280 7.130 7.170 51,461 +0.01(+0.14%)
Apr 21, 2023 7.100 7.210 7.086 7.160 39,652 -0.04(-0.56%)
Apr 20, 2023 7.170 7.280 7.160 7.200 50,952 -0.36(-4.80%)
Apr 19, 2023 7.500 7.640 7.480 7.563 69,807 -0.05(-0.62%)
Apr 18, 2023 7.620 7.630 7.570 7.610 31,705 +0.07(+0.93%)
Apr 17, 2023 7.486 7.550 7.470 7.540 217,023 +0.07(+0.94%)
Apr 14, 2023 7.520 7.540 7.430 7.470 60,155 +0.16(+2.15%)
Apr 13, 2023 7.304 7.330 7.260 7.313 46,703 +0.12(+1.71%)
Apr 12, 2023 7.180 7.230 7.144 7.190 107,094 +0.00(+0.00%)
Apr 11, 2023 7.130 7.200 7.130 7.190 58,230 +0.15(+2.13%)
Apr 10, 2023 7.020 7.100 6.980 7.040 62,355 -0.05(-0.71%)
Apr 06, 2023 6.978 7.100 6.950 7.090 23,352 +0.05(+0.71%)
Apr 05, 2023 7.060 7.080 6.950 7.040 29,294 -0.43(-5.76%)
Apr 04, 2023 7.560 7.570 7.440 7.470 27,080 -0.02(-0.27%)
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.