Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Contl Ag Bearer Shs ADR
(OP:
CTTAY
)
6.530
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
8.200
8.255
8.145
8.155
60,061
-0.01(-0.06%)
Jan 30, 2024
8.170
8.220
8.040
8.160
32,008
-0.19(-2.28%)
Jan 29, 2024
8.210
8.360
8.130
8.350
102,828
+0.34(+4.24%)
Jan 26, 2024
8.040
8.080
8.010
8.010
35,135
+0.11(+1.44%)
Jan 25, 2024
7.820
7.920
7.810
7.896
32,329
+0.03(+0.33%)
Jan 24, 2024
8.060
8.060
7.870
7.870
31,704
+0.07(+0.90%)
Jan 23, 2024
7.938
7.938
7.770
7.800
117,163
+0.07(+0.91%)
Jan 22, 2024
7.720
7.850
7.710
7.730
67,215
-0.02(-0.26%)
Jan 19, 2024
7.670
7.770
7.650
7.750
64,578
-0.06(-0.77%)
Jan 18, 2024
7.790
7.860
7.750
7.810
58,237
+0.04(+0.51%)
Jan 17, 2024
7.731
7.780
7.690
7.770
58,011
-0.10(-1.27%)
Jan 16, 2024
7.760
7.890
7.750
7.870
110,159
-0.10(-1.25%)
Jan 12, 2024
8.046
8.050
7.930
7.970
91,617
-0.11(-1.36%)
Jan 11, 2024
8.100
8.110
7.980
8.080
202,561
-0.04(-0.49%)
Jan 10, 2024
8.040
8.140
8.040
8.120
26,523
-0.03(-0.37%)
Jan 09, 2024
8.170
8.170
8.110
8.150
49,957
-0.15(-1.81%)
Jan 08, 2024
8.160
8.300
8.140
8.300
90,379
+0.22(+2.72%)
Jan 05, 2024
8.046
8.190
8.020
8.080
47,414
-0.01(-0.12%)
Jan 04, 2024
8.043
8.140
8.040
8.090
59,615
-0.04(-0.49%)
Jan 03, 2024
8.105
8.150
8.060
8.130
40,383
-0.28(-3.33%)
Jan 02, 2024
8.400
8.460
8.395
8.410
103,282
-0.04(-0.47%)
Dec 29, 2023
8.370
8.505
8.370
8.450
31,835
+0.00(+0.03%)
Dec 28, 2023
8.420
8.490
8.420
8.447
66,584
+0.02(+0.21%)
Dec 27, 2023
8.380
8.450
8.380
8.430
77,693
+0.09(+1.08%)
Dec 26, 2023
8.388
8.440
8.330
8.340
38,579
-0.01(-0.13%)
Dec 22, 2023
8.405
8.412
8.320
8.351
60,547
-0.02(-0.23%)
Dec 21, 2023
8.340
8.410
8.326
8.370
59,318
+0.12(+1.46%)
Dec 20, 2023
8.325
8.390
8.250
8.250
56,834
-0.04(-0.48%)
Dec 19, 2023
8.270
8.320
8.260
8.290
53,426
+0.01(+0.12%)
Dec 18, 2023
8.230
8.280
8.200
8.280
107,364
+0.06(+0.73%)
Dec 15, 2023
8.280
8.290
8.210
8.220
99,481
-0.07(-0.84%)
Dec 14, 2023
8.185
8.315
8.150
8.290
145,914
+0.39(+4.94%)
Dec 13, 2023
7.860
7.940
7.750
7.900
62,839
+0.16(+2.07%)
Dec 12, 2023
7.770
7.780
7.710
7.740
118,243
-0.10(-1.28%)
Dec 11, 2023
7.793
7.850
7.760
7.840
351,364
-0.04(-0.51%)
Dec 08, 2023
7.800
7.910
7.800
7.880
107,848
+0.02(+0.25%)
Dec 07, 2023
7.920
7.920
7.810
7.860
65,844
+0.05(+0.64%)
Dec 06, 2023
7.950
7.950
7.800
7.810
42,173
+0.10(+1.30%)
Dec 05, 2023
7.710
7.766
7.680
7.710
58,569
+0.01(+0.13%)
Dec 04, 2023
7.634
7.770
7.552
7.700
232,453
-0.06(-0.77%)
Dec 01, 2023
7.670
7.760
7.647
7.760
63,980
+0.03(+0.39%)
Nov 30, 2023
7.750
7.750
7.644
7.730
97,611
-0.07(-0.90%)
Nov 29, 2023
7.750
7.870
7.750
7.800
56,361
+0.13(+1.69%)
Nov 28, 2023
7.510
7.750
7.510
7.670
112,723
+0.03(+0.39%)
Nov 27, 2023
7.610
7.640
7.560
7.640
118,438
-0.02(-0.26%)
Nov 24, 2023
7.640
7.692
7.610
7.660
72,574
+0.21(+2.82%)
Nov 22, 2023
7.440
7.505
7.440
7.450
55,236
+0.05(+0.68%)
Nov 21, 2023
7.530
7.530
7.390
7.400
77,356
-0.11(-1.46%)
Nov 20, 2023
7.470
7.540
7.440
7.510
129,080
+0.05(+0.67%)
Nov 17, 2023
7.470
7.470
7.419
7.460
41,257
+0.05(+0.67%)
Nov 16, 2023
7.510
7.560
7.380
7.410
67,602
-0.11(-1.46%)
Nov 15, 2023
7.460
7.550
7.460
7.520
38,908
+0.16(+2.24%)
Nov 14, 2023
7.300
7.367
7.280
7.355
122,960
+0.56(+8.16%)
Nov 13, 2023
6.780
6.820
6.760
6.800
93,149
+0.03(+0.44%)
Nov 10, 2023
6.725
6.780
6.700
6.770
52,909
-0.01(-0.15%)
Nov 09, 2023
6.870
6.900
6.780
6.780
82,058
-0.04(-0.59%)
Nov 08, 2023
6.750
6.860
6.740
6.820
81,231
+0.27(+4.04%)
Nov 07, 2023
6.520
6.580
6.480
6.555
120,552
-0.08(-1.28%)
Nov 06, 2023
6.670
6.675
6.620
6.640
125,999
-0.03(-0.45%)
Nov 03, 2023
6.725
6.750
6.650
6.670
184,163
+0.09(+1.36%)
Nov 02, 2023
6.680
6.680
6.520
6.580
84,066
+0.01(+0.16%)
Nov 01, 2023
6.500
6.570
6.470
6.570
81,749
+0.10(+1.55%)
Oct 31, 2023
6.410
6.490
6.390
6.470
154,588
+0.07(+1.09%)
Oct 30, 2023
6.370
6.420
6.330
6.400
120,433
+0.13(+2.07%)
Oct 27, 2023
6.350
6.365
6.260
6.270
76,643
+0.08(+1.29%)
Oct 26, 2023
6.230
6.260
6.150
6.190
93,613
-0.03(-0.48%)
Oct 25, 2023
6.290
6.320
6.220
6.220
76,910
-0.14(-2.20%)
Oct 24, 2023
6.340
6.400
6.310
6.360
107,331
-0.04(-0.63%)
Oct 23, 2023
6.310
6.449
6.280
6.400
137,949
+0.02(+0.31%)
Oct 20, 2023
6.370
6.440
6.340
6.380
83,088
+0.01(+0.24%)
Oct 19, 2023
6.500
6.500
6.340
6.365
138,558
-0.31(-4.72%)
Oct 18, 2023
6.780
6.780
6.640
6.680
77,961
-0.31(-4.43%)
Oct 17, 2023
6.651
7.050
6.640
6.990
202,698
+0.29(+4.34%)
Oct 16, 2023
6.620
6.710
6.620
6.699
525,317
+0.11(+1.66%)
Oct 13, 2023
6.670
6.670
6.590
6.590
86,040
-0.13(-2.01%)
Oct 12, 2023
6.810
6.810
6.704
6.725
82,315
-0.22(-3.10%)
Oct 11, 2023
6.925
6.956
6.880
6.940
58,819
-0.02(-0.29%)
Oct 10, 2023
6.970
7.025
6.950
6.960
77,017
+0.11(+1.61%)
Oct 09, 2023
6.810
6.880
6.780
6.850
67,989
-0.15(-2.14%)
Oct 06, 2023
6.910
7.040
6.848
7.000
77,925
+0.14(+2.04%)
Oct 05, 2023
6.880
6.880
6.810
6.860
35,396
-0.02(-0.29%)
Oct 04, 2023
6.810
6.900
6.770
6.880
54,729
+0.02(+0.29%)
Oct 03, 2023
6.950
6.960
6.850
6.860
195,053
-0.19(-2.70%)
Oct 02, 2023
7.095
7.100
6.997
7.050
194,970
+0.03(+0.43%)
Sep 29, 2023
7.160
7.180
6.990
7.020
103,131
-0.04(-0.57%)
Sep 28, 2023
6.901
7.160
6.901
7.060
130,299
+0.19(+2.77%)
Sep 27, 2023
6.938
6.938
6.780
6.870
135,653
+0.08(+1.18%)
Sep 26, 2023
6.790
6.855
6.790
6.790
61,101
-0.04(-0.59%)
Sep 25, 2023
6.770
6.850
6.810
6.830
96,306
-0.05(-0.73%)
Sep 22, 2023
6.904
6.965
6.870
6.880
44,420
-0.11(-1.57%)
Sep 21, 2023
7.000
7.075
6.990
6.990
55,017
-0.13(-1.83%)
Sep 20, 2023
7.150
7.280
7.110
7.120
50,674
-0.05(-0.70%)
Sep 19, 2023
7.070
7.190
7.070
7.170
98,110
+0.10(+1.44%)
Sep 18, 2023
7.075
7.120
7.020
7.068
47,002
-0.07(-1.00%)
Sep 15, 2023
7.240
7.240
7.140
7.140
291,611
+0.05(+0.71%)
Sep 14, 2023
7.090
7.130
7.040
7.090
60,370
-0.07(-0.98%)
Sep 13, 2023
7.235
7.270
7.160
7.160
32,824
-0.12(-1.65%)
Sep 12, 2023
7.280
7.300
7.230
7.280
84,070
-0.01(-0.14%)
Sep 11, 2023
7.170
7.300
7.170
7.290
48,970
+0.21(+2.97%)
Sep 08, 2023
7.110
7.150
7.080
7.080
40,732
-0.11(-1.53%)
Sep 07, 2023
7.182
7.210
7.110
7.190
53,516
-0.18(-2.44%)
Sep 06, 2023
7.410
7.410
7.300
7.370
33,442
-0.03(-0.41%)
Sep 05, 2023
7.380
7.430
7.340
7.400
54,104
+0.10(+1.30%)
Sep 01, 2023
7.395
7.405
7.280
7.305
46,326
-0.15(-1.95%)
Aug 31, 2023
7.470
7.530
7.440
7.450
39,781
+0.00(+0.00%)
Aug 30, 2023
7.505
7.510
7.440
7.450
44,245
-0.06(-0.80%)
Aug 29, 2023
7.355
7.550
7.355
7.510
52,727
+0.09(+1.21%)
Aug 28, 2023
7.390
7.506
7.380
7.420
50,775
+0.03(+0.41%)
Aug 25, 2023
7.360
7.400
7.250
7.390
33,577
-0.07(-0.94%)
Aug 24, 2023
7.475
7.550
7.370
7.460
63,340
-0.08(-1.06%)
Aug 23, 2023
7.430
7.540
7.430
7.540
30,065
-0.02(-0.26%)
Aug 22, 2023
7.700
7.700
7.515
7.560
52,689
-0.10(-1.24%)
Aug 21, 2023
7.460
7.680
7.460
7.655
127,324
+0.41(+5.59%)
Aug 18, 2023
7.160
7.260
7.130
7.250
196,420
+0.09(+1.26%)
Aug 17, 2023
7.180
7.280
7.160
7.160
54,167
-0.11(-1.51%)
Aug 16, 2023
7.220
7.330
7.220
7.270
103,275
-0.01(-0.14%)
Aug 15, 2023
7.270
7.370
7.270
7.280
785,663
-0.15(-2.02%)
Aug 14, 2023
7.420
7.430
7.310
7.430
714,939
+0.06(+0.81%)
Aug 11, 2023
7.430
7.430
7.250
7.370
544,626
-0.13(-1.80%)
Aug 10, 2023
7.680
7.685
7.480
7.505
31,279
-0.04(-0.60%)
Aug 09, 2023
7.720
7.720
7.510
7.550
34,954
-0.10(-1.31%)
Aug 08, 2023
7.581
7.680
7.550
7.650
119,688
-0.20(-2.55%)
Aug 07, 2023
7.815
7.870
7.800
7.850
38,902
+0.10(+1.29%)
Aug 04, 2023
7.790
7.870
7.730
7.750
20,480
+0.01(+0.13%)
Aug 03, 2023
7.741
7.799
7.710
7.740
32,856
-0.14(-1.78%)
Aug 02, 2023
7.915
7.925
7.870
7.880
893,800
-0.14(-1.78%)
Aug 01, 2023
7.970
8.070
7.970
8.023
666,289
+0.08(+0.98%)
Jul 31, 2023
8.020
8.030
7.935
7.945
23,777
-0.07(-0.81%)
Jul 28, 2023
7.990
8.052
7.970
8.010
38,144
+0.00(+0.00%)
Jul 27, 2023
8.010
8.100
7.930
8.010
25,989
-0.02(-0.25%)
Jul 26, 2023
8.040
8.110
7.980
8.030
20,533
+0.02(+0.25%)
Jul 25, 2023
8.110
8.110
8.010
8.010
40,597
-0.09(-1.11%)
Jul 24, 2023
8.280
8.280
8.080
8.100
46,077
+0.13(+1.63%)
Jul 21, 2023
8.125
8.125
7.970
7.970
37,895
+0.10(+1.27%)
Jul 20, 2023
7.968
8.070
7.870
7.870
26,506
-0.12(-1.44%)
Jul 19, 2023
7.962
8.010
7.960
7.985
34,172
+0.05(+0.59%)
Jul 18, 2023
7.850
7.960
7.850
7.938
27,466
+0.17(+2.16%)
Jul 17, 2023
7.685
7.780
7.685
7.770
47,238
+0.02(+0.26%)
Jul 14, 2023
7.800
7.810
7.730
7.750
204,904
-0.05(-0.64%)
Jul 13, 2023
7.760
7.800
7.740
7.800
30,237
+0.12(+1.50%)
Jul 12, 2023
7.780
7.850
7.450
7.685
72,650
+0.14(+1.92%)
Jul 11, 2023
7.490
7.550
7.470
7.540
41,470
+0.14(+1.89%)
Jul 10, 2023
7.358
7.440
7.350
7.400
37,207
-0.08(-1.07%)
Jul 07, 2023
7.430
7.520
7.420
7.480
23,466
+0.19(+2.54%)
Jul 06, 2023
7.280
7.350
7.228
7.295
33,312
-0.13(-1.82%)
Jul 05, 2023
7.425
7.451
7.380
7.430
21,111
+0.22(+3.05%)
Jul 03, 2023
7.240
7.260
7.185
7.210
26,977
-0.32(-4.19%)
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
+0.95(+13.67%)
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%)
Mar 01, 2023
7.390
7.415
7.340
7.390
69,424
+0.19(+2.71%)
Feb 28, 2023
7.305
7.305
7.190
7.195
67,742
-0.06(-0.90%)
Feb 27, 2023
7.250
7.310
7.224
7.260
55,712
+0.23(+3.27%)
Feb 24, 2023
7.050
7.075
6.980
7.030
52,734
-0.26(-3.57%)
Feb 23, 2023
7.290
7.300
7.200
7.290
214,275
+0.01(+0.14%)
Feb 22, 2023
7.292
7.325
7.214
7.280
39,581
-0.04(-0.61%)
Feb 21, 2023
7.400
7.450
7.310
7.325
71,541
-0.17(-2.20%)
Feb 17, 2023
7.450
7.506
7.380
7.490
41,882
-0.04(-0.58%)
Feb 16, 2023
7.462
7.610
7.454
7.534
57,604
+0.08(+1.04%)
Feb 15, 2023
7.380
7.480
7.380
7.456
51,018
+0.03(+0.35%)
Feb 14, 2023
7.378
7.430
7.261
7.430
41,354
+0.11(+1.50%)
Feb 13, 2023
7.330
7.350
7.310
7.320
36,898
-0.01(-0.14%)
Feb 10, 2023
7.310
7.370
7.304
7.330
25,521
-0.25(-3.30%)
Feb 09, 2023
7.700
7.730
7.550
7.580
41,989
-0.01(-0.13%)
Feb 08, 2023
7.680
7.680
7.570
7.590
53,045
-0.09(-1.17%)
Feb 07, 2023
7.610
7.700
7.560
7.680
74,598
+0.24(+3.23%)
Feb 06, 2023
7.500
7.500
7.400
7.440
50,008
-0.08(-1.13%)
Feb 03, 2023
7.590
7.620
7.510
7.525
78,896
-0.02(-0.27%)
Feb 02, 2023
7.470
7.615
7.410
7.545
56,688
+0.33(+4.65%)
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
.