Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2026	-0.40 / -0.53%	75.00	76.80	74.60	74.60	75.69	74.60	506,800
1/22/2026	+0.90 / +1.21%	74.90	76.50	74.50	75.00	75.25	75.00	558,800
1/21/2026	-1.10 / -1.46%	75.20	75.60	74.00	74.10	74.64	74.10	755,100
1/20/2026	-1.80 / -2.34%	78.20	78.20	75.20	75.20	76.19	75.20	898,900
1/19/2026	+0.40 / +0.52%	76.60	78.90	76.40	77.00	77.52	77.00	607,100
1/16/2026	+1.30 / +1.73%	75.50	77.70	75.00	76.60	76.00	76.60	767,000
1/15/2026	-1.80 / -2.33%	77.10	77.30	75.00	75.30	75.53	75.30	664,800
1/14/2026	0.00 / 0.00%	77.10	77.80	75.60	77.10	76.54	77.10	569,900
1/13/2026	+2.10 / +2.80%	75.10	78.50	75.10	77.10	76.91	77.10	1,247,400
1/12/2026	+2.60 / +3.59%	72.40	75.40	72.40	75.00	74.23	75.00	785,600
1/9/2026	-0.10 / -0.14%	73.00	73.40	72.30	72.40	72.78	72.40	541,800
1/8/2026	0.00 / 0.00%	73.10	73.70	72.50	72.50	72.85	72.50	649,000
1/7/2026	-1.50 / -2.03%	74.00	74.30	72.50	72.50	72.95	72.50	835,900
1/6/2026	-0.60 / -0.80%	74.60	74.60	72.50	74.00	73.45	74.00	444,500
1/5/2026	-1.40 / -1.84%	76.30	76.30	73.40	74.60	74.40	74.60	640,700
12/31/2025	+2.70 / +3.68%	73.60	76.00	72.90	76.00	74.75	76.00	686,600
12/30/2025	-1.60 / -2.14%	75.00	75.30	69.70	73.30	72.46	73.30	1,145,400
12/29/2025	-0.20 / -0.27%	75.80	76.30	74.80	74.90	75.23	74.90	439,200
12/26/2025	-2.40 / -3.10%	77.30	77.50	75.00	75.10	75.90	75.10	579,700
12/25/2025	-0.80 / -1.02%	78.00	78.80	77.50	77.50	78.18	77.50	325,600
12/24/2025	+0.70 / +0.90%	78.30	78.80	77.60	78.30	78.08	78.30	287,200
12/23/2025	-1.50 / -1.81%	79.70	83.00	79.50	81.50	81.00	77.62	632,000
12/22/2025	+3.70 / +4.67%	80.40	83.00	79.30	83.00	81.34	79.05	557,700
12/19/2025	-1.20 / -1.49%	81.00	81.00	79.10	79.30	79.59	75.52	379,000
12/18/2025	-0.50 / -0.62%	81.00	81.10	79.60	80.50	80.27	76.67	194,700
12/17/2025	+1.00 / +1.25%	80.00	81.20	80.00	81.00	80.80	77.14	295,800
12/16/2025	+1.20 / +1.52%	79.30	80.30	76.80	80.00	78.35	76.19	771,100
12/15/2025	-1.20 / -1.50%	80.00	80.30	78.80	78.80	79.44	75.05	447,200
12/12/2025	-4.00 / -4.76%	84.30	84.50	79.10	80.00	81.78	76.19	771,600
12/11/2025	0.00 / 0.00%	84.20	84.70	83.60	84.00	84.16	80.00	278,900

<<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