Contl Ag Bearer Shs ADR (CTTAY)
8.1190
-0.0110 (-0.14%)
OP · Last Trade: Jan 11th, 11:22 AM EST
Historical Prices For Contl Ag Bearer Shs ADR (CTTAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 8.08 | 8.12 | 8.05 | 8.12 | 15,787 | 8.12 |
| 1/08/2026 | 7.95 | 8.15 | 7.95 | 8.13 | 13,194 | 8.13 |
| 1/07/2026 | 8.11 | 8.30 | 7.98 | 8.06 | 14,415 | 8.06 |
| 1/06/2026 | 7.96 | 8.09 | 7.95 | 7.99 | 20,197 | 7.99 |
| 1/05/2026 | 8.15 | 8.15 | 7.94 | 7.96 | 16,842 | 7.96 |
| 1/02/2026 | 8.07 | 8.13 | 8.06 | 8.12 | 20,337 | 8.12 |
| 12/31/2025 | 8.02 | 8.02 | 7.97 | 8.00 | 19,248 | 8.00 |
| 12/30/2025 | 7.97 | 8.06 | 7.67 | 8.05 | 21,055 | 8.05 |
| 12/29/2025 | 7.97 | 7.99 | 7.94 | 7.97 | 8,413 | 7.97 |
| 12/26/2025 | 7.85 | 7.86 | 7.82 | 7.86 | 10,478 | 7.86 |
| 12/24/2025 | 7.82 | 7.86 | 7.80 | 7.86 | 6,667 | 7.86 |
| 12/23/2025 | 7.82 | 7.87 | 7.79 | 7.81 | 30,274 | 7.81 |
| 12/22/2025 | 7.86 | 7.90 | 7.82 | 7.87 | 19,317 | 7.87 |
| 12/19/2025 | 7.83 | 7.91 | 7.79 | 7.85 | 9,274 | 7.85 |
| 12/18/2025 | 7.75 | 7.87 | 7.75 | 7.86 | 20,303 | 7.86 |
| 12/17/2025 | 7.78 | 7.84 | 7.72 | 7.74 | 24,267 | 7.74 |
| 12/16/2025 | 7.84 | 7.90 | 7.82 | 7.88 | 11,563 | 7.88 |
| 12/15/2025 | 7.87 | 7.87 | 7.78 | 7.81 | 19,754 | 7.81 |
| 12/12/2025 | 7.83 | 7.89 | 7.83 | 7.89 | 25,627 | 7.89 |
| 12/11/2025 | 7.80 | 7.85 | 7.80 | 7.82 | 15,328 | 7.82 |
| 12/10/2025 | 7.62 | 7.67 | 7.57 | 7.67 | 13,019 | 7.67 |
| 12/09/2025 | 7.52 | 7.59 | 7.52 | 7.57 | 27,262 | 7.57 |
| 12/08/2025 | 7.59 | 7.62 | 7.53 | 7.54 | 31,223 | 7.54 |
| 12/05/2025 | 7.69 | 7.70 | 7.59 | 7.60 | 25,552 | 7.60 |
| 12/04/2025 | 7.63 | 7.73 | 7.62 | 7.62 | 13,436 | 7.62 |
| 12/03/2025 | 7.78 | 7.85 | 7.74 | 7.82 | 18,464 | 7.82 |
| 12/02/2025 | 7.62 | 7.67 | 7.60 | 7.66 | 21,139 | 7.66 |
| 12/01/2025 | 7.56 | 7.65 | 7.50 | 7.61 | 39,654 | 7.61 |
| 11/28/2025 | 7.50 | 7.62 | 7.46 | 7.46 | 20,008 | 7.46 |
| 11/26/2025 | 7.24 | 7.58 | 7.24 | 7.50 | 26,928 | 7.50 |
| 11/25/2025 | 7.52 | 7.58 | 7.45 | 7.51 | 129,801 | 7.51 |
| 11/24/2025 | 7.25 | 7.59 | 7.18 | 7.52 | 172,990 | 7.52 |
| 11/21/2025 | 7.50 | 7.50 | 7.23 | 7.29 | 49,071 | 7.29 |
| 11/20/2025 | 7.18 | 7.29 | 7.02 | 7.08 | 33,402 | 7.08 |
| 11/19/2025 | 7.25 | 7.32 | 7.06 | 7.32 | 41,250 | 7.32 |
| 11/18/2025 | 7.16 | 7.21 | 7.12 | 7.20 | 20,509 | 7.20 |
| 11/17/2025 | 7.39 | 7.50 | 7.25 | 7.30 | 28,872 | 7.30 |
| 11/14/2025 | 7.39 | 7.43 | 7.37 | 7.43 | 22,849 | 7.43 |
| 11/13/2025 | 7.56 | 7.56 | 7.42 | 7.42 | 13,107 | 7.42 |
| 11/12/2025 | 7.50 | 7.54 | 7.46 | 7.53 | 8,130 | 7.53 |
| 11/11/2025 | 7.79 | 7.79 | 7.36 | 7.45 | 31,226 | 7.45 |
| 11/10/2025 | 7.70 | 7.71 | 7.62 | 7.65 | 25,211 | 7.65 |
| 11/07/2025 | 7.72 | 7.75 | 7.67 | 7.72 | 22,977 | 7.72 |
| 11/06/2025 | 7.73 | 7.80 | 7.71 | 7.75 | 44,340 | 7.75 |
| 11/05/2025 | 7.67 | 7.74 | 7.49 | 7.67 | 40,741 | 7.67 |
| 11/04/2025 | 7.57 | 7.67 | 7.54 | 7.58 | 51,681 | 7.58 |
| 11/03/2025 | 7.62 | 7.72 | 7.62 | 7.67 | 18,444 | 7.67 |
| 10/31/2025 | 7.56 | 7.69 | 7.50 | 7.67 | 34,486 | 7.67 |
| 10/30/2025 | 7.75 | 7.75 | 7.55 | 7.59 | 23,567 | 7.59 |
| 10/29/2025 | 7.64 | 7.73 | 7.59 | 7.68 | 395,102 | 7.68 |
| 10/28/2025 | 7.46 | 7.70 | 7.41 | 7.59 | 290,117 | 7.59 |
| 10/27/2025 | 7.60 | 7.60 | 7.54 | 7.59 | 16,726 | 7.59 |
| 10/24/2025 | 7.50 | 7.52 | 7.43 | 7.43 | 60,911 | 7.43 |
| 10/23/2025 | 7.35 | 7.40 | 7.27 | 7.40 | 25,152 | 7.40 |
| 10/22/2025 | 7.26 | 7.37 | 7.26 | 7.35 | 33,124 | 7.35 |
| 10/21/2025 | 7.22 | 7.26 | 7.16 | 7.21 | 49,127 | 7.21 |
| 10/20/2025 | 7.11 | 7.26 | 7.11 | 7.22 | 33,351 | 7.22 |
| 10/17/2025 | 6.99 | 7.14 | 6.78 | 7.09 | 50,876 | 7.09 |
| 10/16/2025 | 6.32 | 6.65 | 6.31 | 6.62 | 25,807 | 6.62 |
| 10/15/2025 | 6.31 | 6.31 | 6.21 | 6.25 | 66,683 | 6.25 |
| 10/14/2025 | 6.31 | 6.46 | 6.28 | 6.31 | 54,312 | 6.31 |
| 10/13/2025 | 6.43 | 6.67 | 6.43 | 6.47 | 70,101 | 6.47 |