Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2012	-0.30 / -1.02%	29.30	29.30	29.00	29.00	29.00	11.00	130
1/19/2012	0.00 / 0.00%	29.30	29.30	29.30	29.30	29.30	11.11	4,950
1/18/2012	+0.80 / +2.81%	28.50	29.30	28.50	29.30	29.30	11.11	750
1/17/2012	0.00 / 0.00%	28.50	28.50	28.50	28.50	28.50	10.81	1,100
1/16/2012	+0.40 / +1.42%	27.10	29.00	27.10	28.50	28.50	10.81	1,560
1/13/2012	0.00 / 0.00%	28.10	28.10	28.10	28.10	28.10	10.66	338,500
1/12/2012	-1.30 / -4.42%	28.30	28.30	28.00	28.10	28.10	10.66	53,780
1/11/2012	+0.80 / +2.80%	29.40	29.40	29.40	29.40	29.40	11.15	20
1/10/2012	-0.90 / -3.05%	28.50	29.50	28.30	28.60	28.60	10.85	13,330
1/9/2012	+0.90 / +3.15%	27.60	29.50	27.60	29.50	29.50	11.19	5,750
1/6/2012	-0.40 / -1.38%	29.00	29.00	28.60	28.60	28.60	10.85	1,816,479
1/5/2012	-0.10 / -0.34%	29.00	29.50	29.00	29.00	29.00	11.00	8,610
1/4/2012	0.00 / 0.00%	28.10	29.80	28.10	29.10	29.10	11.04	5,950
1/3/2012	-0.90 / -3.00%	31.40	31.40	29.10	29.10	29.10	11.04	4,830
12/30/2011	+0.90 / +3.09%	30.10	30.50	29.50	30.00	30.00	11.38	252,760
12/29/2011	-0.90 / -3.00%	29.90	30.00	29.00	29.10	29.10	11.04	5,280
12/28/2011	+0.30 / +1.01%	28.60	30.00	28.60	30.00	30.00	11.38	5,030
12/27/2011	+0.70 / +2.41%	29.00	29.70	28.60	29.70	29.70	11.26	10,200
12/26/2011	+0.50 / +1.75%	28.10	29.00	28.10	29.00	29.00	11.00	24,980
12/23/2011	-1.10 / -3.72%	28.50	28.50	28.50	28.50	28.50	10.81	10
12/22/2011	+1.40 / +4.96%	27.50	29.60	27.50	29.60	29.60	11.23	44,700
12/21/2011	+1.00 / +3.68%	27.10	28.20	27.10	28.20	28.20	10.70	1,450
12/20/2011	-0.20 / -0.73%	27.40	28.00	27.20	27.20	27.20	10.32	1,720
12/19/2011	-0.10 / -0.36%	27.40	27.50	27.40	27.40	27.40	10.39	5,220
12/16/2011	-0.50 / -1.79%	27.70	28.90	27.50	27.50	27.50	10.43	750
12/15/2011	-0.30 / -1.06%	28.30	28.50	27.30	28.00	28.00	10.62	48,820
12/14/2011	-0.70 / -2.41%	29.00	29.00	28.20	28.30	28.30	10.73	20,000
12/13/2011	+1.00 / +3.57%	27.60	29.30	27.60	29.00	29.00	11.00	6,860
12/12/2011	-1.40 / -4.76%	29.00	29.00	28.00	28.00	28.00	10.62	109,900
12/9/2011	-1.50 / -4.85%	29.90	30.00	29.40	29.40	29.40	11.15	71,730

<<Previous 30 days Next 30 days>>

CTD News

16:37	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