Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2025	-2.00 / -2.33%	85.90	86.90	83.50	84.00	84.55	84.00	1,836,400
10/13/2025	-1.60 / -1.83%	86.10	87.10	85.50	86.00	86.16	86.00	925,300
10/10/2025	+1.60 / +1.86%	86.50	88.80	85.10	87.60	87.69	87.60	2,130,900
10/9/2025	-0.80 / -0.92%	86.00	87.30	85.00	86.00	86.07	86.00	911,400
10/8/2025	+0.80 / +0.93%	86.90	87.00	85.40	86.80	86.32	86.80	1,064,500
10/7/2025	+2.90 / +3.49%	83.70	87.60	83.10	86.00	86.16	86.00	2,885,900
10/6/2025	+0.60 / +0.73%	82.80	84.40	82.70	83.10	83.30	83.10	851,300
10/3/2025	+0.90 / +1.10%	81.20	84.80	81.20	82.50	83.36	82.50	1,398,100
10/2/2025	+1.10 / +1.37%	81.20	82.90	80.50	81.60	81.78	81.60	989,300
10/1/2025	+2.40 / +3.07%	78.90	80.80	78.10	80.50	79.91	80.50	438,900
9/30/2025	-2.50 / -3.10%	80.60	80.90	78.00	78.10	78.99	78.10	904,100
9/29/2025	-1.40 / -1.71%	81.00	83.00	80.50	80.60	81.19	80.60	810,000
9/26/2025	-0.70 / -0.85%	82.80	83.50	81.40	82.00	82.24	82.00	438,700
9/25/2025	+0.80 / +0.98%	82.00	83.70	81.90	82.70	82.93	82.70	1,018,700
9/24/2025	+0.60 / +0.74%	81.20	81.90	80.60	81.90	81.17	81.90	440,300
9/23/2025	+1.00 / +1.25%	81.00	82.00	80.20	81.30	81.00	81.30	614,600
9/22/2025	-1.50 / -1.83%	82.60	82.70	79.50	80.30	80.62	80.30	832,300
9/19/2025	0.00 / 0.00%	82.10	83.00	81.60	81.80	82.13	81.80	598,000
9/18/2025	-1.10 / -1.33%	83.30	83.30	81.40	81.80	81.90	81.80	724,700
9/17/2025	+1.00 / +1.22%	82.00	84.40	81.90	82.90	83.45	82.90	1,708,500
9/16/2025	0.00 / 0.00%	82.80	83.00	81.20	81.90	81.92	81.90	787,000
9/15/2025	+5.30 / +6.92%	76.90	81.90	76.90	81.90	80.71	81.90	2,449,700
9/12/2025	+0.90 / +1.19%	75.60	77.40	75.60	76.60	76.74	76.60	413,200
9/11/2025	+0.10 / +0.13%	75.60	76.00	74.20	75.70	74.91	75.70	417,400
9/10/2025	+0.50 / +0.67%	75.10	76.30	74.70	75.60	75.55	75.60	340,900
9/9/2025	+0.10 / +0.13%	75.00	75.90	74.20	75.10	74.88	75.10	429,300
9/8/2025	-2.50 / -3.23%	76.50	77.80	75.00	75.00	76.21	75.00	656,300
9/5/2025	-0.80 / -1.02%	79.70	79.80	77.50	77.50	78.73	77.50	665,000
9/4/2025	+0.30 / +0.38%	78.10	78.70	77.90	78.30	78.32	78.30	352,500
9/3/2025	+0.90 / +1.17%	77.30	78.40	77.10	78.00	78.04	78.00	469,100

<<Previous 30 days Next 2 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