Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2025	-5.80 / -5.99%	95.60	97.80	91.00	91.00	92.66	91.00	1,439,500
11/5/2025	+2.50 / +2.65%	93.60	100.00	92.30	96.80	96.47	96.80	1,063,500
11/4/2025	-4.70 / -4.75%	98.10	99.40	92.10	94.30	93.39	94.30	3,919,200
11/3/2025	-4.50 / -4.35%	103.00	103.00	99.00	99.00	100.74	99.00	1,057,200
10/31/2025	+3.50 / +3.50%	100.50	103.50	98.60	103.50	101.63	103.50	2,201,600
10/30/2025	+0.20 / +0.20%	99.50	102.50	98.20	100.00	100.00	100.00	1,299,900
10/29/2025	+6.50 / +6.97%	95.00	99.80	94.10	99.80	98.48	99.80	2,652,100
10/28/2025	+6.10 / +7.00%	87.10	93.30	85.30	93.30	89.10	93.30	2,096,000
10/27/2025	-2.70 / -3.00%	90.20	90.90	87.20	87.20	88.92	87.20	1,060,000
10/24/2025	+0.10 / +0.11%	89.70	92.00	88.00	89.90	89.63	89.90	974,600
10/23/2025	+4.70 / +5.52%	85.60	91.00	85.20	89.80	89.96	89.80	4,127,600
10/22/2025	+1.10 / +1.31%	84.70	85.10	82.30	85.10	83.74	85.10	953,500
10/21/2025	+5.00 / +6.33%	79.50	84.50	79.00	84.00	82.16	84.00	1,988,100
10/20/2025	-4.50 / -5.39%	84.00	84.80	78.00	79.00	81.98	79.00	1,558,500
10/17/2025	-1.60 / -1.88%	85.90	85.90	83.00	83.50	84.26	83.50	1,526,600
10/16/2025	+1.60 / +1.92%	83.40	85.30	83.30	85.10	84.45	85.10	740,200
10/15/2025	-0.50 / -0.60%	84.10	84.50	83.00	83.50	83.68	83.50	872,400
10/14/2025	-2.00 / -2.33%	85.90	86.90	83.50	84.00	84.55	84.00	1,836,400
10/13/2025	-1.60 / -1.83%	86.10	87.10	85.50	86.00	86.16	86.00	925,300
10/10/2025	+1.60 / +1.86%	86.50	88.80	85.10	87.60	87.69	87.60	2,130,900
10/9/2025	-0.80 / -0.92%	86.00	87.30	85.00	86.00	86.07	86.00	911,400
10/8/2025	+0.80 / +0.93%	86.90	87.00	85.40	86.80	86.32	86.80	1,064,500
10/7/2025	+2.90 / +3.49%	83.70	87.60	83.10	86.00	86.16	86.00	2,885,900
10/6/2025	+0.60 / +0.73%	82.80	84.40	82.70	83.10	83.30	83.10	851,300
10/3/2025	+0.90 / +1.10%	81.20	84.80	81.20	82.50	83.36	82.50	1,398,100
10/2/2025	+1.10 / +1.37%	81.20	82.90	80.50	81.60	81.78	81.60	989,300
10/1/2025	+2.40 / +3.07%	78.90	80.80	78.10	80.50	79.91	80.50	438,900
9/30/2025	-2.50 / -3.10%	80.60	80.90	78.00	78.10	78.99	78.10	904,100
9/29/2025	-1.40 / -1.71%	81.00	83.00	80.50	80.60	81.19	80.60	810,000
9/26/2025	-0.70 / -0.85%	82.80	83.50	81.40	82.00	82.24	82.00	438,700

<<Previous 30 days

CTD News

04/11	CTD: Coteccons reports highest quarterly profit in 5 years
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