Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2021	+1.20 / +1.67%	71.20	73.80	71.20	73.10	72.63	54.01	607,500
10/29/2021	+0.40 / +0.56%	72.00	72.70	71.00	71.90	71.93	53.13	585,600
10/28/2021	-0.50 / -0.69%	72.00	72.10	71.30	71.50	71.57	52.83	162,300
10/27/2021	+1.00 / +1.41%	70.50	72.10	70.50	72.00	71.78	53.20	616,600
10/26/2021	+0.60 / +0.85%	70.60	71.10	69.60	71.00	70.76	52.46	406,500
10/25/2021	-0.10 / -0.14%	71.30	71.40	70.20	70.40	70.67	52.02	335,100
10/22/2021	+1.90 / +2.77%	69.40	70.50	68.60	70.50	69.86	52.09	441,600
10/21/2021	-0.40 / -0.58%	69.00	69.00	68.20	68.60	68.56	50.69	134,900
10/20/2021	+0.80 / +1.17%	68.20	69.30	68.20	69.00	68.68	50.98	84,300
10/19/2021	0.00 / 0.00%	68.10	68.40	67.90	68.20	68.08	50.39	132,100
10/18/2021	-1.00 / -1.45%	69.20	69.50	68.20	68.20	68.86	50.39	422,600
10/15/2021	-0.40 / -0.57%	70.00	70.00	69.00	69.20	69.45	51.13	216,300
10/14/2021	-0.40 / -0.57%	69.90	70.60	69.50	69.60	70.02	51.43	223,800
10/13/2021	+0.50 / +0.72%	70.00	70.20	69.60	70.00	69.87	51.72	98,900
10/12/2021	+0.10 / +0.14%	69.40	70.40	69.00	69.50	69.51	51.35	207,700
10/11/2021	-0.90 / -1.28%	70.50	70.80	69.40	69.40	69.92	51.28	356,200
10/8/2021	-0.20 / -0.28%	70.80	71.50	70.00	70.30	70.66	51.94	180,400
10/7/2021	-1.00 / -1.40%	71.00	71.50	70.50	70.50	70.83	52.09	246,800
10/6/2021	0.00 / 0.00%	72.00	72.00	71.00	71.50	71.36	52.83	179,500
10/5/2021	+1.50 / +2.14%	70.40	72.20	70.40	71.50	71.62	52.83	721,400
10/4/2021	+2.70 / +4.01%	68.00	70.00	66.70	70.00	69.18	51.72	546,900
10/1/2021	-0.80 / -1.17%	67.90	68.30	67.00	67.30	67.50	49.73	509,438
9/30/2021	-0.40 / -0.58%	68.50	68.70	67.80	68.10	68.13	50.32	92,700
9/29/2021	+1.10 / +1.63%	67.40	69.00	66.70	68.50	68.23	50.61	207,300
9/28/2021	+0.90 / +1.35%	66.50	67.40	66.50	67.40	66.94	49.80	273,600
9/27/2021	-1.90 / -2.78%	69.10	69.10	66.50	66.50	67.57	49.14	197,800
9/24/2021	+0.20 / +0.29%	68.00	68.80	68.00	68.40	68.41	50.54	202,900
9/23/2021	-0.10 / -0.15%	69.10	69.10	67.80	68.20	68.37	50.39	158,900
9/22/2021	+1.80 / +2.71%	66.50	68.70	66.50	68.30	67.67	50.47	210,900
9/21/2021	0.00 / 0.00%	67.10	68.00	66.60	67.50	67.03	49.14	310,900

<<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