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 )

6.720 -0.050 (-0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2013 169.25 170.35 169.25 170.28 773 -3.15(-1.82%)
Sep 27, 2013 172.56 173.56 172.56 173.43 18,623 +3.81(+2.25%)
Sep 26, 2013 170.20 170.20 169.40 169.62 4,362 -0.73(-0.43%)
Sep 25, 2013 170.50 170.66 170.01 170.35 14,208 +0.25(+0.15%)
Sep 24, 2013 170.67 170.67 169.86 170.10 36,620 +0.32(+0.19%)
Sep 23, 2013 168.50 169.78 168.32 169.78 1,998 +1.86(+1.11%)
Sep 20, 2013 169.48 169.48 167.92 167.92 770 -1.78(-1.05%)
Sep 19, 2013 169.70 169.70 169.70 169.70 108 +1.45(+0.86%)
Sep 18, 2013 166.15 169.10 166.15 168.25 600 +4.24(+2.59%)
Sep 17, 2013 164.01 164.01 164.01 164.01 390 -2.21(-1.33%)
Sep 13, 2013 166.22 166.22 166.22 166.22 0 -1.36(-0.81%)
Sep 12, 2013 167.60 167.90 167.01 167.58 8,121 -1.62(-0.96%)
Sep 11, 2013 169.20 169.20 169.20 169.20 100 +1.49(+0.89%)
Sep 10, 2013 166.48 167.71 166.48 167.71 300 +4.14(+2.53%)
Sep 09, 2013 163.62 163.62 163.57 163.57 300 +3.91(+2.45%)
Sep 06, 2013 159.62 159.66 159.19 159.66 886 -0.04(-0.03%)
Sep 05, 2013 158.02 159.70 158.02 159.70 1,866 +1.99(+1.26%)
Sep 04, 2013 156.49 157.71 156.49 157.71 2,347 +2.31(+1.49%)
Sep 03, 2013 155.91 155.91 155.17 155.40 1,300 +1.81(+1.18%)
Aug 29, 2013 153.59 153.59 153.59 0 +4.49(+3.01%)
Aug 28, 2013 149.10 149.10 149.10 149.10 107 -6.88(-4.41%)
Aug 27, 2013 156.24 156.80 155.98 155.98 2,310 -5.62(-3.48%)
Aug 26, 2013 161.88 161.88 161.60 161.60 1,032 +1.58(+0.99%)
Aug 22, 2013 160.02 160.02 160.02 0 +1.39(+0.88%)
Aug 21, 2013 158.50 158.63 158.50 158.63 1,300 -0.37(-0.23%)
Aug 19, 2013 159.00 159.00 159.00 0 +1.71(+1.09%)
Aug 16, 2013 157.29 157.29 157.29 157.29 1,950 +1.05(+0.67%)
Aug 13, 2013 156.24 156.24 156.24 0 +0.99(+0.64%)
Aug 06, 2013 155.25 155.25 155.25 0 -0.41(-0.26%)
Aug 01, 2013 155.66 155.66 155.66 0 -3.44(-2.16%)
Jul 31, 2013 158.02 159.10 158.02 159.10 288 +1.30(+0.82%)
Jul 30, 2013 157.80 157.80 157.80 157.80 200 +3.76(+2.44%)
Jul 26, 2013 154.04 154.04 154.04 154.04 0 -2.25(-1.44%)
Jul 25, 2013 156.29 156.29 156.29 156.29 100 +0.29(+0.19%)
Jul 24, 2013 157.00 157.00 156.00 156.00 200 +3.01(+1.97%)
Jul 23, 2013 152.50 152.99 152.50 152.99 600 +0.49(+0.32%)
Jul 22, 2013 153.25 153.25 152.50 152.50 2,566 -0.30(-0.20%)
Jul 19, 2013 152.87 152.87 152.80 152.80 504 +5.19(+3.52%)
Jul 17, 2013 147.61 147.61 147.61 147.61 0 +1.06(+0.72%)
Jul 16, 2013 146.50 146.55 146.50 146.55 1,032 +2.91(+2.03%)
Jul 15, 2013 143.64 143.64 143.64 143.64 166 -2.44(-1.67%)
Jul 12, 2013 145.65 146.08 145.63 146.08 1,288 -0.62(-0.42%)
Jul 11, 2013 146.70 146.70 146.70 146.70 102 +2.70(+1.87%)
Jul 10, 2013 144.00 144.00 144.00 144.00 200 +1.63(+1.14%)
Jul 09, 2013 142.28 142.37 142.28 142.37 1,898 +4.45(+3.23%)
Jul 05, 2013 137.92 137.92 137.92 137.92 0 +4.57(+3.43%)
Jul 02, 2013 133.35 133.35 133.35 0 +0.04(+0.03%)
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.