Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2011	+0.30 / +1.12%	27.50	27.50	26.50	27.00	27.00	10.24	10,900
10/27/2011	-1.30 / -4.64%	26.70	27.00	26.70	26.70	26.70	10.13	47,570
10/26/2011	-0.60 / -2.10%	28.90	28.90	28.00	28.00	28.00	10.62	210
10/25/2011	-0.30 / -1.04%	28.30	29.00	28.10	28.60	28.60	10.85	33,250
10/24/2011	+0.80 / +2.85%	29.00	29.00	28.90	28.90	28.90	10.96	110
10/21/2011	-0.80 / -2.77%	29.50	29.50	28.10	28.10	28.10	10.66	43,320
10/20/2011	-0.10 / -0.34%	29.00	29.40	28.00	28.90	28.90	10.96	182,940
10/19/2011	-0.50 / -1.69%	29.50	29.90	28.90	29.00	29.00	11.00	75,380
10/18/2011	-0.70 / -2.32%	29.50	29.70	29.50	29.50	29.50	11.19	11,070
10/17/2011	-0.70 / -2.27%	31.00	31.00	30.20	30.20	30.20	11.45	57,320
10/14/2011	+0.20 / +0.65%	30.90	30.90	30.90	30.90	30.90	11.72	1,600
10/13/2011	+0.30 / +0.99%	31.00	31.00	30.40	30.70	30.70	11.64	12,240
10/12/2011	-1.20 / -3.80%	31.00	31.00	30.20	30.40	30.40	11.53	51,860
10/11/2011	-0.20 / -0.63%	32.00	32.00	31.20	31.60	31.60	11.99	430
10/10/2011	+0.20 / +0.63%	31.20	31.90	31.00	31.80	31.80	12.06	65,910
10/7/2011	+0.10 / +0.32%	32.50	33.00	31.60	31.60	31.60	11.99	11,300
10/6/2011	+0.40 / +1.29%	31.20	31.80	31.00	31.50	31.50	11.95	107,390
10/5/2011	-0.90 / -2.81%	31.20	31.20	31.00	31.10	31.10	11.80	51,400
10/4/2011	-1.50 / -4.48%	33.00	33.10	32.00	32.00	32.00	12.14	56,280
10/3/2011	-0.40 / -1.18%	33.90	34.00	33.00	33.50	33.50	12.71	42,510
9/30/2011	-0.20 / -0.59%	33.60	33.90	33.50	33.90	33.90	12.86	12,810
9/29/2011	-0.90 / -2.57%	34.50	34.50	34.00	34.10	34.10	12.93	6,880
9/28/2011	0.00 / 0.00%	34.10	35.00	34.00	35.00	35.00	13.27	6,100
9/27/2011	+1.30 / +3.86%	35.00	35.00	33.10	35.00	35.00	13.27	1,070
9/26/2011	-1.30 / -3.71%	34.50	34.50	33.70	33.70	33.70	12.78	3,500
9/23/2011	0.00 / 0.00%	33.40	35.00	33.40	35.00	35.00	13.27	1,010
9/22/2011	-1.00 / -2.78%	34.60	35.00	34.60	35.00	35.00	13.27	3,160
9/21/2011	+0.50 / +1.41%	35.00	36.00	35.00	36.00	36.00	13.65	11,010
9/20/2011	0.00 / 0.00%	35.60	35.60	35.50	35.50	35.50	13.46	7,130
9/19/2011	0.00 / 0.00%	35.60	35.70	35.50	35.50	35.50	13.46	24,010

<<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