Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2025	+0.50 / +0.62%	81.50	82.10	81.30	81.70	81.60	81.70	626,200
8/4/2025	-0.80 / -0.98%	81.00	82.20	81.00	81.20	81.43	81.20	729,700
8/1/2025	+1.00 / +1.23%	81.50	82.40	80.70	82.00	81.48	82.00	946,500
7/31/2025	+1.80 / +2.27%	81.10	81.50	79.50	81.00	80.71	81.00	1,212,500
7/30/2025	+0.50 / +0.64%	79.20	80.80	78.50	79.20	79.27	79.20	1,043,500
7/29/2025	-5.80 / -6.86%	85.00	85.00	78.70	78.70	82.41	78.70	2,831,500
7/28/2025	+0.30 / +0.36%	84.20	85.30	84.00	84.50	84.59	84.50	1,585,400
7/25/2025	-0.90 / -1.06%	85.20	86.40	84.20	84.20	85.02	84.20	2,006,600
7/24/2025	-0.30 / -0.35%	86.40	86.40	84.80	85.10	85.27	85.10	764,000
7/23/2025	+0.20 / +0.23%	85.20	88.00	85.10	85.40	86.01	85.40	2,180,500
7/22/2025	+0.70 / +0.83%	84.50	85.50	84.00	85.20	84.66	85.20	743,800
7/21/2025	-1.60 / -1.86%	86.20	86.80	84.50	84.50	85.16	84.50	1,343,500
7/18/2025	-1.60 / -1.82%	88.50	88.50	85.90	86.10	86.93	86.10	1,164,900
7/17/2025	+2.80 / +3.30%	85.40	88.00	84.90	87.70	86.61	87.70	2,472,100
7/16/2025	+1.40 / +1.68%	83.60	86.20	83.40	84.90	85.15	84.90	1,377,900
7/15/2025	-1.40 / -1.65%	85.20	85.50	83.50	83.50	84.71	83.50	1,059,700
7/14/2025	+1.50 / +1.80%	83.60	85.00	82.50	84.90	83.38	84.90	1,380,900
7/11/2025	-0.90 / -1.07%	84.40	84.90	83.40	83.40	83.88	83.40	1,336,800
7/10/2025	-0.80 / -0.94%	86.00	86.00	84.30	84.30	84.86	84.30	1,158,200
7/9/2025	-0.60 / -0.70%	86.50	86.80	84.90	85.10	85.66	85.10	1,351,300
7/8/2025	+1.70 / +2.02%	84.50	86.20	84.00	85.70	85.23	85.70	1,561,500
7/7/2025	-0.20 / -0.24%	85.00	85.70	84.00	84.00	84.59	84.00	1,142,000
7/4/2025	+1.00 / +1.20%	84.00	84.20	82.80	84.20	83.46	84.20	861,400
7/3/2025	-1.10 / -1.30%	84.00	85.20	82.20	83.20	83.92	83.20	1,450,500
7/2/2025	-0.50 / -0.59%	84.70	84.70	83.70	84.30	84.06	84.30	969,300
7/1/2025	-0.70 / -0.82%	86.00	86.80	84.50	84.80	85.61	84.80	1,050,000
6/30/2025	+1.50 / +1.79%	84.80	86.90	84.30	85.50	85.81	85.50	1,659,500
6/27/2025	+0.10 / +0.12%	84.40	84.90	83.80	84.00	84.35	84.00	715,700
6/26/2025	+0.90 / +1.08%	83.00	84.00	82.50	83.90	83.18	83.90	714,700
6/25/2025	+0.20 / +0.24%	83.50	85.20	82.80	83.00	84.08	83.00	1,040,500

<<Previous 30 days

CTD News

04/08	Coteccons ends FY2025 with $1.3 billion backlog, 32% jump in construction projects
29/04	CTD: Establishing subsidiary
26/04	CTD: BOD resolution dated April 25, 2025
03/04	CTD: Implementing the plan for stock issuance under ESOP
17/03	CTD: Report on Change of ownership of major shareholder