Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2016	-2.70 / -1.52%	178.20	179.20	175.20	175.50	176.85	112.71	137,420
11/15/2016	-1.80 / -1.00%	180.00	180.00	178.00	178.20	178.69	114.44	118,130
11/14/2016	-0.30 / -0.17%	178.90	182.00	178.10	180.00	178.84	115.60	102,340
11/11/2016	-0.60 / -0.33%	181.00	182.00	178.50	180.30	180.61	115.79	46,150
11/10/2016	+1.90 / +1.06%	182.80	183.00	180.00	180.90	181.46	116.18	122,920
11/9/2016	-3.30 / -1.81%	182.10	182.10	172.50	179.00	177.89	114.96	249,230
11/8/2016	-0.20 / -0.11%	184.90	185.00	181.00	182.30	183.11	117.08	85,100
11/7/2016	+3.00 / +1.67%	180.00	185.00	179.80	182.50	182.50	117.20	89,900
11/4/2016	-0.70 / -0.39%	180.20	181.90	178.30	179.50	179.72	115.28	52,330
11/3/2016	-4.80 / -2.59%	182.00	185.00	175.00	180.20	180.25	115.73	164,320
11/2/2016	-5.00 / -2.63%	187.00	190.00	185.00	185.00	188.01	118.81	161,790
11/1/2016	-5.00 / -2.56%	193.50	195.00	189.20	190.00	191.79	122.02	165,680
10/31/2016	+9.00 / +4.84%	186.00	196.00	183.00	195.00	190.29	125.23	336,520
10/28/2016	+6.60 / +3.68%	179.40	186.00	179.40	186.00	182.46	119.45	165,260
10/27/2016	+2.40 / +1.36%	177.00	182.00	175.10	179.40	177.63	115.21	191,650
10/26/2016	+1.00 / +0.57%	176.00	179.10	174.50	177.00	176.50	113.67	80,120
10/25/2016	+6.00 / +3.53%	168.00	181.90	164.20	176.00	170.13	113.03	295,480
10/24/2016	-6.00 / -3.41%	175.90	175.90	168.50	170.00	170.71	109.18	304,690
10/21/2016	-6.50 / -3.56%	182.50	183.00	174.00	176.00	177.68	113.03	241,380
10/20/2016	-5.50 / -2.93%	190.10	194.00	181.10	182.50	185.96	117.20	326,030
10/19/2016	+1.00 / +0.53%	187.00	189.50	187.00	188.00	188.65	120.74	86,750
10/18/2016	-4.90 / -2.55%	188.50	190.00	186.00	187.00	187.23	120.09	110,960
10/17/2016	-63.20 / -24.77%	197.00	197.90	191.60	191.90	193.95	123.24	87,620
10/14/2016	+1.10 / +0.43%	258.00	258.00	254.20	255.10	255.09	122.87	204,370
10/13/2016	+4.00 / +1.60%	249.50	256.00	249.00	254.00	252.06	122.34	208,410
10/12/2016	0.00 / 0.00%	251.30	251.30	247.50	250.00	249.07	120.42	89,170
10/11/2016	+6.10 / +2.50%	244.70	250.00	241.30	250.00	244.13	120.42	152,190
10/10/2016	-5.10 / -2.05%	249.00	252.80	240.00	243.90	246.36	117.48	105,840
10/7/2016	-4.00 / -1.58%	252.00	253.00	242.80	249.00	246.70	119.93	142,090
10/6/2016	-6.50 / -2.50%	257.00	260.00	251.20	253.00	255.08	121.86	151,880

<<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