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 )

6.660 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Apr 03, 2023 7.520 7.550 7.444 7.490 31,302 +0.05(+0.67%)
Mar 31, 2023 7.513 7.513 7.430 7.440 59,227 +0.01(+0.14%)
Mar 30, 2023 7.440 7.455 7.410 7.430 47,066 +0.27(+3.77%)
Mar 29, 2023 7.180 7.190 7.090 7.160 71,162 +0.05(+0.70%)
Mar 28, 2023 7.120 7.140 7.060 7.110 40,371 +0.14(+1.94%)
Mar 27, 2023 6.990 6.990 6.900 6.975 67,047 +0.01(+0.22%)
Mar 24, 2023 6.915 6.980 6.893 6.960 55,042 -0.13(-1.83%)
Mar 23, 2023 7.155 7.209 7.050 7.090 32,628 -0.08(-1.12%)
Mar 22, 2023 7.210 7.290 7.160 7.170 58,798 +0.00(+0.01%)
Mar 21, 2023 7.140 7.202 7.121 7.170 32,835 +0.26(+3.76%)
Mar 20, 2023 6.860 6.971 6.770 6.910 53,412 +0.05(+0.73%)
Mar 17, 2023 6.940 6.940 6.766 6.860 69,168 -0.20(-2.83%)
Mar 16, 2023 6.890 7.104 6.890 7.060 369,422 -0.05(-0.70%)
Mar 15, 2023 7.040 7.145 6.980 7.110 47,269 -0.48(-6.32%)
Mar 14, 2023 7.640 7.640 7.530 7.590 43,812 -0.05(-0.65%)
Mar 13, 2023 7.576 7.650 7.470 7.640 37,466 -0.16(-2.05%)
Mar 10, 2023 7.830 7.920 7.780 7.800 264,657 -0.24(-2.99%)
Mar 09, 2023 8.120 8.180 8.010 8.040 57,986 -0.19(-2.31%)
Mar 08, 2023 8.120 8.280 8.104 8.230 33,473 +0.58(+7.58%)
Mar 07, 2023 7.720 7.725 7.600 7.650 65,480 -0.10(-1.29%)
Mar 06, 2023 7.788 7.820 7.740 7.750 32,902 +0.01(+0.13%)
Mar 03, 2023 7.580 7.740 7.580 7.740 89,231 +0.41(+5.52%)
Mar 02, 2023 7.250 7.335 7.250 7.335 25,981 -0.05(-0.74%)
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.