Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2013	+0.10 / +0.32%	31.50	31.50	31.00	31.50	31.50	12.98	3,000
1/16/2013	+0.40 / +1.29%	31.00	31.40	30.50	31.40	31.40	12.94	7,250
1/15/2013	+1.00 / +3.33%	31.00	31.00	30.50	31.00	31.00	12.77	3,990
1/14/2013	-2.40 / -7.41%	32.40	32.40	30.00	30.00	30.00	12.36	9,500
1/11/2013	+0.90 / +2.86%	32.90	32.90	30.00	32.40	32.40	12.94	5,620
1/10/2013	0.00 / 0.00%	30.70	31.50	30.70	31.50	31.50	12.58	1,120
1/9/2013	+0.50 / +1.61%	31.00	32.00	31.00	31.50	31.50	12.58	19,130
1/8/2013	-0.40 / -1.27%	31.80	31.80	31.00	31.00	31.00	12.38	11,670
1/7/2013	+0.90 / +2.95%	31.50	31.50	31.00	31.40	31.40	12.54	7,400
1/4/2013	-1.00 / -3.17%	31.00	31.10	30.50	30.50	30.50	12.18	4,250
1/3/2013	+1.30 / +4.30%	29.50	31.50	28.70	31.50	31.50	12.58	10,450
1/2/2013	+0.50 / +1.68%	29.90	31.10	29.90	30.20	30.20	12.06	8,840
12/28/2012	+0.30 / +1.02%	29.70	29.70	29.40	29.70	29.70	11.86	24,830
12/27/2012	0.00 / 0.00%	29.40	29.40	29.40	29.40	29.40	11.74	0
12/26/2012	+0.10 / +0.34%	29.40	29.50	29.40	29.40	29.40	11.74	1,620
12/25/2012	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	11.70	0
12/24/2012	-0.50 / -1.68%	29.30	29.30	29.30	29.30	29.30	11.70	2,000
12/21/2012	0.00 / 0.00%	29.00	29.80	29.00	29.80	29.80	11.90	4,960
12/20/2012	+0.80 / +2.76%	29.80	29.80	29.80	29.80	29.80	11.90	3,000
12/19/2012	-0.50 / -1.69%	28.60	29.00	28.50	29.00	29.00	11.58	920
12/18/2012	+0.10 / +0.34%	28.50	29.50	28.50	29.50	29.50	11.78	2,010
12/17/2012	+0.10 / +0.34%	29.40	29.40	29.40	29.40	29.40	11.74	1,590
12/14/2012	+0.10 / +0.34%	29.20	29.30	29.20	29.30	29.30	11.70	1,410
12/13/2012	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	11.66	200
12/12/2012	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.20	11.66	3,070
12/11/2012	-0.90 / -3.01%	29.90	29.90	29.00	29.00	29.00	11.58	2,550
12/10/2012	+0.10 / +0.34%	29.90	29.90	29.90	29.90	29.90	11.94	1,500
12/7/2012	+1.20 / +4.20%	29.80	29.80	29.80	29.80	29.80	11.90	10
12/6/2012	-1.20 / -4.03%	28.70	28.70	28.60	28.60	28.60	11.42	2,000
12/5/2012	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	11.90	0

<<Previous 30 days Next 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