Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2025	-0.40 / -0.54%	76.40	76.50	74.10	74.10	74.93	74.10	448,900
8/22/2025	-2.50 / -3.25%	76.80	76.80	73.60	74.50	74.96	74.50	1,356,300
8/21/2025	-1.60 / -2.04%	79.00	79.30	76.90	77.00	77.76	77.00	1,174,200
8/20/2025	-0.60 / -0.76%	79.40	79.80	78.50	78.60	78.91	78.60	1,075,000
8/19/2025	-1.70 / -2.10%	81.80	81.90	79.00	79.20	80.04	79.20	1,795,200
8/18/2025	+0.20 / +0.25%	81.00	83.00	80.70	80.90	81.45	80.90	662,600
8/15/2025	-1.60 / -1.94%	82.50	83.20	80.50	80.70	81.74	80.70	1,263,600
8/14/2025	-0.80 / -0.96%	83.40	83.60	82.10	82.30	82.67	82.30	917,100
8/13/2025	+0.40 / +0.48%	82.80	84.40	82.70	83.10	83.41	83.10	1,629,400
8/12/2025	-0.50 / -0.60%	83.90	83.90	82.30	82.70	82.74	82.70	923,700
8/11/2025	+0.60 / +0.73%	83.80	84.40	82.70	83.20	83.47	83.20	1,091,900
8/8/2025	-0.40 / -0.48%	83.90	83.90	82.00	82.60	82.99	82.60	965,500
8/7/2025	+1.20 / +1.47%	82.80	83.20	81.70	83.00	82.59	83.00	1,207,000
8/6/2025	+1.70 / +2.12%	80.80	82.50	80.20	81.80	81.54	81.80	1,353,100
8/5/2025	-1.10 / -1.35%	81.50	82.60	77.50	80.10	81.27	80.10	1,846,300
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

<<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