Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2018	-2.60 / -1.68%	156.00	156.00	151.90	151.90	152.86	103.18	80,970
10/19/2018	-1.50 / -0.96%	155.00	155.40	154.00	154.50	154.65	104.94	105,390
10/18/2018	-1.50 / -0.95%	157.50	159.00	156.00	156.00	157.69	105.96	80,400
10/17/2018	+0.30 / +0.19%	158.20	159.00	157.50	157.50	157.99	106.98	30,400
10/16/2018	+1.20 / +0.77%	156.00	157.60	155.50	157.20	156.57	106.78	39,210
10/15/2018	-0.10 / -0.06%	157.30	160.00	154.00	156.00	155.41	105.96	124,210
10/12/2018	-0.40 / -0.26%	156.00	158.00	154.30	156.10	156.33	106.03	221,700
10/11/2018	-9.30 / -5.61%	160.50	162.50	155.00	156.50	158.60	106.30	330,540
10/10/2018	0.00 / 0.00%	165.90	166.50	165.10	165.80	165.93	112.62	56,850
10/9/2018	-0.30 / -0.18%	166.00	167.60	165.80	165.80	166.38	112.62	47,380
10/8/2018	+0.10 / +0.06%	168.00	168.50	165.00	166.10	167.37	112.82	166,210
10/5/2018	+1.20 / +0.73%	164.80	168.20	164.80	166.00	167.36	112.75	296,250
10/4/2018	+1.30 / +0.80%	163.60	165.00	163.50	164.80	164.33	111.94	64,060
10/3/2018	0.00 / 0.00%	163.50	164.70	163.00	163.50	163.65	111.06	105,570
10/2/2018	-1.30 / -0.79%	164.80	165.60	163.50	163.50	163.90	111.06	146,240
10/1/2018	-1.20 / -0.72%	166.00	166.70	164.20	164.80	165.53	111.94	181,810
9/28/2018	-2.30 / -1.37%	168.50	169.00	166.00	166.00	167.28	112.75	107,840
9/27/2018	+2.30 / +1.39%	166.00	168.70	165.10	168.30	166.57	114.32	183,680
9/26/2018	-2.00 / -1.19%	167.80	168.40	166.00	166.00	167.41	112.75	203,380
9/25/2018	-1.80 / -1.06%	169.80	170.00	167.40	168.00	168.58	114.11	124,980
9/24/2018	+2.80 / +1.68%	167.30	170.00	167.00	169.80	168.68	115.34	236,590
9/21/2018	+4.00 / +2.45%	164.00	167.50	162.50	167.00	165.14	113.43	576,270
9/20/2018	+0.50 / +0.31%	162.00	163.50	162.00	163.00	162.78	110.72	123,950
9/19/2018	0.00 / 0.00%	164.80	164.80	162.30	162.50	163.40	110.38	110,500
9/18/2018	+2.40 / +1.50%	160.00	162.90	159.50	162.50	161.07	110.38	142,470
9/17/2018	-2.90 / -1.78%	162.10	163.00	160.10	160.10	161.61	108.75	198,440
9/14/2018	-0.20 / -0.12%	163.00	164.00	163.00	163.00	163.28	110.72	75,770
9/13/2018	-0.80 / -0.49%	164.00	164.90	162.70	163.20	163.19	110.85	84,140
9/12/2018	0.00 / 0.00%	164.90	166.90	162.00	164.00	164.95	111.40	192,220
9/11/2018	+1.70 / +1.05%	162.30	164.50	162.00	164.00	163.58	111.40	912,300

<<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