Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2026	-1.10 / -1.42%	77.80	77.90	74.70	76.60	75.66	76.60	1,459,100
5/14/2026	+3.10 / +4.16%	74.80	77.90	74.80	77.70	76.51	77.70	1,648,800
5/13/2026	+0.70 / +0.95%	74.20	75.70	74.00	74.60	74.83	74.60	1,080,300
5/12/2026	-2.10 / -2.76%	75.30	76.80	73.90	73.90	74.67	73.90	1,752,400
5/11/2026	-0.80 / -1.04%	77.50	80.10	74.90	76.00	76.69	76.00	1,713,000
5/8/2026	-3.80 / -4.71%	80.00	80.40	75.00	76.80	76.75	76.80	5,073,700
5/7/2026	-6.00 / -6.93%	86.90	90.30	80.60	80.60	85.45	80.60	2,707,700
5/6/2026	+0.10 / +0.12%	86.50	88.30	85.80	86.60	87.46	86.60	705,200
5/5/2026	+0.50 / +0.58%	85.60	87.00	85.00	86.50	85.87	86.50	590,600
5/4/2026	-0.80 / -0.92%	86.90	88.80	85.70	86.00	86.99	86.00	905,600
4/29/2026	+0.80 / +0.93%	86.00	88.60	86.00	86.80	87.52	86.80	920,700
4/28/2026	-1.20 / -1.38%	87.00	87.00	84.90	86.00	85.69	86.00	918,800
4/24/2026	+0.50 / +0.58%	86.70	88.60	85.50	87.20	86.73	87.20	874,500
4/23/2026	+5.60 / +6.91%	81.10	86.70	80.70	86.70	84.21	86.70	2,035,000
4/22/2026	-0.20 / -0.25%	81.60	81.80	80.70	81.10	81.17	81.10	573,000
4/21/2026	-1.70 / -2.05%	82.80	83.50	81.30	81.30	82.23	81.30	884,100
4/20/2026	+4.20 / +5.33%	79.30	83.50	79.30	83.00	82.29	83.00	1,544,600
4/17/2026	+0.90 / +1.16%	79.00	79.90	78.50	78.80	79.19	78.80	480,100
4/16/2026	-0.40 / -0.49%	82.50	82.60	81.80	81.80	82.17	77.90	531,100
4/15/2026	-1.60 / -1.91%	84.00	84.40	82.20	82.20	83.08	78.29	547,500
4/14/2026	+0.90 / +1.09%	84.10	84.20	82.90	83.80	83.67	79.81	659,300
4/13/2026	+0.90 / +1.10%	81.70	84.00	81.50	82.90	82.85	78.95	483,200
4/10/2026	-0.90 / -1.09%	83.20	84.40	81.90	82.00	82.79	78.10	542,600
4/9/2026	+0.40 / +0.48%	82.50	85.00	81.20	82.90	83.07	78.95	930,200
4/8/2026	+3.00 / +3.77%	81.40	83.00	80.80	82.50	81.87	78.57	847,900
4/7/2026	+0.90 / +1.15%	79.00	80.00	78.60	79.50	79.19	75.71	367,100
4/6/2026	-1.40 / -1.75%	80.00	81.20	78.30	78.60	79.23	74.86	458,300
4/3/2026	-2.00 / -2.44%	81.50	82.60	79.40	80.00	80.52	76.19	1,171,000
4/2/2026	-2.20 / -2.61%	83.80	85.70	82.00	82.00	83.28	78.10	1,531,700
4/1/2026	-1.20 / -1.41%	86.70	87.90	84.20	84.20	85.91	80.19	905,000

<<Previous 30 days

CTD News

20/11	CTD: Coteccons announces cash dividends following record profit
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