Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2012	-0.30 / -1.03%	28.30	28.70	28.30	28.70	28.70	11.46	4,600
11/22/2012	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	11.58	0
11/21/2012	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	11.58	0
11/20/2012	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	11.58	500
11/19/2012	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	11.58	1,000
11/16/2012	-0.10 / -0.34%	29.10	29.10	27.80	29.00	29.00	11.58	2,570
11/15/2012	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	11.62	0
11/14/2012	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	11.62	0
11/13/2012	0.00 / 0.00%	29.10	29.10	29.10	29.10	29.10	11.62	0
11/12/2012	-0.10 / -0.34%	29.10	29.10	29.10	29.10	29.10	11.62	1,840
11/9/2012	0.00 / 0.00%	29.10	29.20	29.10	29.20	29.20	11.66	3,000
11/8/2012	0.00 / 0.00%	29.20	29.20	29.20	29.20	29.20	11.66	0
11/7/2012	+0.70 / +2.46%	29.20	29.20	29.20	29.20	29.20	11.66	10
11/6/2012	+0.30 / +1.06%	28.20	28.50	26.80	28.50	28.50	11.38	6,260
11/5/2012	+0.60 / +2.17%	28.20	28.20	28.20	28.20	28.20	11.26	100,590
11/2/2012	-1.40 / -4.83%	27.60	27.60	27.60	27.60	27.60	11.02	550
11/1/2012	0.00 / 0.00%	29.50	29.50	29.00	29.00	29.00	11.58	3,210
10/31/2012	-0.50 / -1.69%	29.00	29.00	29.00	29.00	29.00	11.58	142,900
10/30/2012	-0.30 / -1.01%	29.00	29.60	29.00	29.50	29.50	11.78	8,010
10/29/2012	+0.10 / +0.34%	29.60	29.80	29.60	29.80	29.80	11.90	7,390
10/26/2012	-0.10 / -0.34%	29.70	29.70	29.70	29.70	29.70	11.86	2,100
10/25/2012	+1.20 / +4.20%	29.80	29.80	29.80	29.80	29.80	11.90	10
10/24/2012	-1.30 / -4.35%	28.60	28.60	28.60	28.60	28.60	11.42	80
10/23/2012	0.00 / 0.00%	29.90	29.90	29.90	29.90	29.90	11.94	0
10/22/2012	+0.20 / +0.67%	29.70	29.90	29.70	29.90	29.90	11.94	7,260
10/19/2012	-0.10 / -0.34%	28.50	29.70	28.50	29.70	29.70	11.86	510
10/18/2012	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	11.90	0
10/17/2012	0.00 / 0.00%	29.80	29.80	29.80	29.80	29.80	11.90	1,500
10/16/2012	-0.20 / -0.67%	29.80	29.80	29.80	29.80	29.80	11.90	3,000
10/15/2012	0.00 / 0.00%	30.00	30.00	30.00	30.00	30.00	11.98	0

<<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