Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2019	+5.40 / +4.11%	133.00	137.00	133.00	136.90	134.80	92.99	112,770
1/25/2019	0.00 / 0.00%	131.50	134.00	130.50	131.50	131.51	89.32	290,530
1/24/2019	-5.60 / -4.08%	137.10	139.00	130.90	131.50	134.00	89.32	213,090
1/23/2019	-5.90 / -4.13%	142.00	142.00	137.10	137.10	139.10	93.12	157,950
1/22/2019	-6.40 / -4.28%	149.60	149.60	143.00	143.00	145.45	97.13	143,900
1/21/2019	+1.50 / +1.01%	147.90	149.80	147.90	149.40	148.94	101.48	323,980
1/18/2019	-0.30 / -0.20%	148.20	150.20	147.00	147.90	148.07	100.46	37,110
1/17/2019	-1.00 / -0.67%	149.20	150.40	148.20	148.20	149.42	100.66	47,900
1/16/2019	-5.30 / -3.43%	154.20	155.70	149.20	149.20	151.65	101.34	96,130
1/15/2019	-1.50 / -0.96%	156.00	156.30	154.50	154.50	155.37	104.94	69,370
1/14/2019	-2.50 / -1.58%	158.50	159.50	156.00	156.00	157.21	105.96	37,180
1/11/2019	-1.50 / -0.94%	160.00	161.30	158.50	158.50	159.13	107.66	44,820
1/10/2019	0.00 / 0.00%	160.00	162.00	158.00	160.00	160.70	108.68	508,860
1/9/2019	+0.10 / +0.06%	159.80	162.00	158.00	160.00	160.91	108.68	235,320
1/8/2019	-0.10 / -0.06%	160.20	160.20	158.20	159.90	159.35	108.61	28,020
1/7/2019	+0.50 / +0.31%	160.00	160.00	158.40	160.00	159.79	108.68	462,860
1/4/2019	0.00 / 0.00%	159.50	159.50	156.00	159.50	158.30	108.34	84,680
1/3/2019	-0.50 / -0.31%	160.00	160.00	158.00	159.50	159.19	108.34	235,330
1/2/2019	0.00 / 0.00%	159.60	160.00	158.00	160.00	159.45	108.68	241,770
12/28/2018	-0.20 / -0.12%	160.20	161.00	158.60	160.00	159.96	108.68	398,730
12/27/2018	+2.20 / +1.39%	159.00	160.60	158.00	160.20	159.86	108.82	528,550
12/26/2018	+0.40 / +0.25%	157.60	158.00	156.50	158.00	157.61	107.32	599,010
12/25/2018	-1.60 / -1.01%	158.00	158.80	156.00	157.60	158.19	107.05	455,850
12/24/2018	+0.70 / +0.44%	158.50	159.60	158.50	159.20	159.31	108.14	703,160
12/21/2018	+0.50 / +0.32%	157.20	158.90	157.20	158.50	158.34	107.66	696,860
12/20/2018	+0.50 / +0.32%	156.50	159.00	156.50	158.00	158.34	107.32	281,280
12/19/2018	-3.00 / -1.87%	160.00	161.00	157.00	157.50	158.46	106.98	276,460
12/18/2018	+0.40 / +0.25%	158.10	160.80	158.10	160.50	160.11	109.02	569,010
12/17/2018	-1.40 / -0.87%	160.00	161.50	159.80	160.10	160.59	108.75	260,920
12/14/2018	+2.10 / +1.32%	160.00	162.00	159.50	161.50	161.32	109.70	745,161

<<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