Contl Ag Bearer Shs ADR (CTTAY)
6.4300
-0.0500 (-0.77%)
OP · Last Trade: Apr 7th, 3:41 PM EDT
Historical Prices For Contl Ag Bearer Shs ADR (CTTAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.55 | 6.64 | 6.42 | 6.53 | 58,523 | 6.53 |
| 4/03/2025 | 6.87 | 6.95 | 6.76 | 6.76 | 25,404 | 6.76 |
| 4/02/2025 | 6.92 | 7.04 | 6.90 | 7.02 | 30,803 | 7.02 |
| 4/01/2025 | 7.03 | 7.12 | 6.94 | 7.00 | 43,846 | 7.00 |
| 3/31/2025 | 6.84 | 7.00 | 6.82 | 6.97 | 908,139 | 6.97 |
| 3/28/2025 | 7.28 | 7.28 | 7.09 | 7.18 | 2,021,202 | 7.18 |
| 3/27/2025 | 7.26 | 7.38 | 7.26 | 7.33 | 95,648 | 7.33 |
| 3/26/2025 | 7.58 | 7.61 | 7.44 | 7.44 | 33,689 | 7.44 |
| 3/25/2025 | 7.66 | 7.68 | 7.56 | 7.65 | 34,515 | 7.65 |
| 3/24/2025 | 7.57 | 7.63 | 7.54 | 7.57 | 12,725 | 7.57 |
| 3/21/2025 | 7.47 | 7.55 | 7.45 | 7.55 | 30,110 | 7.55 |
| 3/20/2025 | 7.57 | 7.67 | 7.53 | 7.66 | 31,463 | 7.66 |
| 3/19/2025 | 7.61 | 7.76 | 7.61 | 7.75 | 41,069 | 7.75 |
| 3/18/2025 | 7.81 | 7.81 | 7.71 | 7.71 | 44,274 | 7.71 |
| 3/17/2025 | 7.59 | 7.69 | 7.53 | 7.68 | 19,743 | 7.68 |
| 3/14/2025 | 7.54 | 7.57 | 7.48 | 7.53 | 53,808 | 7.53 |
| 3/13/2025 | 7.33 | 7.38 | 7.30 | 7.38 | 12,712 | 7.38 |
| 3/12/2025 | 7.40 | 7.54 | 7.40 | 7.49 | 37,260 | 7.49 |
| 3/11/2025 | 7.39 | 7.42 | 7.21 | 7.37 | 37,180 | 7.37 |
| 3/10/2025 | 7.29 | 7.40 | 7.23 | 7.32 | 31,055 | 7.32 |
| 3/07/2025 | 7.40 | 7.46 | 7.36 | 7.45 | 9,927 | 7.45 |
| 3/06/2025 | 7.42 | 7.58 | 7.41 | 7.44 | 31,225 | 7.44 |
| 3/05/2025 | 6.97 | 7.09 | 6.96 | 7.08 | 99,845 | 7.08 |
| 3/04/2025 | 6.47 | 6.63 | 6.36 | 6.55 | 76,137 | 6.55 |
| 3/03/2025 | 7.23 | 7.25 | 7.13 | 7.14 | 23,338 | 7.14 |
| 2/28/2025 | 7.08 | 7.14 | 7.04 | 7.11 | 57,221 | 7.11 |
| 2/27/2025 | 7.20 | 7.24 | 7.12 | 7.12 | 28,891 | 7.12 |
| 2/26/2025 | 7.27 | 7.34 | 7.18 | 7.18 | 22,866 | 7.18 |
| 2/25/2025 | 7.34 | 7.38 | 7.24 | 7.30 | 22,877 | 7.30 |
| 2/24/2025 | 7.29 | 7.35 | 7.25 | 7.31 | 100,460 | 7.31 |
| 2/21/2025 | 7.21 | 7.22 | 7.08 | 7.13 | 275,832 | 7.13 |
| 2/20/2025 | 7.26 | 7.27 | 7.09 | 7.18 | 3,269,623 | 7.18 |
| 2/19/2025 | 7.21 | 7.24 | 7.15 | 7.16 | 21,255 | 7.16 |
| 2/18/2025 | 7.30 | 7.37 | 7.27 | 7.31 | 33,932 | 7.31 |
| 2/14/2025 | 7.24 | 7.27 | 7.22 | 7.25 | 41,500 | 7.25 |
| 2/13/2025 | 7.08 | 7.22 | 6.95 | 6.95 | 65,590 | 6.95 |
| 2/12/2025 | 6.77 | 6.88 | 6.76 | 6.88 | 24,104 | 6.88 |
| 2/11/2025 | 6.79 | 6.83 | 6.76 | 6.80 | 63,333 | 6.80 |
| 2/10/2025 | 6.75 | 6.82 | 6.75 | 6.78 | 55,764 | 6.78 |
| 2/07/2025 | 6.89 | 6.93 | 6.80 | 6.80 | 30,342 | 6.80 |
| 2/06/2025 | 6.83 | 6.84 | 6.80 | 6.82 | 215,460 | 6.82 |
| 2/05/2025 | 6.72 | 6.79 | 6.71 | 6.76 | 5,179,759 | 6.76 |
| 2/04/2025 | 6.89 | 6.93 | 6.76 | 6.81 | 2,013,240 | 6.81 |
| 2/03/2025 | 6.76 | 6.87 | 6.71 | 6.85 | 36,523 | 6.85 |
| 1/31/2025 | 7.07 | 7.14 | 7.04 | 7.04 | 57,850 | 7.04 |
| 1/30/2025 | 7.21 | 7.22 | 7.14 | 7.14 | 57,795 | 7.14 |
| 1/29/2025 | 7.07 | 7.10 | 6.99 | 6.99 | 52,326 | 6.99 |
| 1/28/2025 | 7.25 | 7.30 | 7.17 | 7.17 | 58,945 | 7.17 |
| 1/27/2025 | 7.23 | 7.30 | 7.22 | 7.27 | 65,819 | 7.27 |
| 1/24/2025 | 7.14 | 7.20 | 7.13 | 7.15 | 46,790 | 7.15 |
| 1/23/2025 | 7.01 | 7.07 | 6.97 | 7.05 | 49,100 | 7.05 |
| 1/22/2025 | 6.96 | 6.97 | 6.88 | 6.88 | 100,871 | 6.88 |
| 1/21/2025 | 6.93 | 7.02 | 6.92 | 7.02 | 118,567 | 7.02 |
| 1/17/2025 | 6.82 | 6.91 | 6.82 | 6.86 | 56,582 | 6.86 |
| 1/16/2025 | 6.77 | 6.82 | 6.76 | 6.77 | 69,281 | 6.77 |
| 1/15/2025 | 6.84 | 6.88 | 6.80 | 6.81 | 53,084 | 6.81 |
| 1/14/2025 | 6.62 | 6.63 | 6.57 | 6.59 | 101,218 | 6.59 |
| 1/13/2025 | 6.50 | 6.54 | 6.44 | 6.54 | 318,973 | 6.54 |
| 1/10/2025 | 6.66 | 6.66 | 6.30 | 6.54 | 225,268 | 6.54 |
| 1/08/2025 | 6.64 | 6.69 | 6.63 | 6.67 | 75,778 | 6.67 |
| 1/07/2025 | 6.78 | 6.78 | 6.67 | 6.70 | 3,080,594 | 6.70 |