Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2015	-1.00 / -0.63%	156.00	159.00	156.00	157.00	157.85	73.24	117,440
12/17/2015	+3.00 / +1.94%	157.00	159.00	156.00	158.00	157.60	73.71	38,160
12/16/2015	+5.00 / +3.33%	151.00	157.00	151.00	155.00	154.28	72.31	37,620
12/15/2015	-1.00 / -0.66%	151.00	151.00	150.00	150.00	150.45	69.98	16,750
12/14/2015	+6.00 / +4.14%	145.00	151.00	144.00	151.00	146.59	70.44	32,070
12/11/2015	+1.00 / +0.69%	145.00	146.00	143.00	145.00	144.42	67.65	9,680
12/10/2015	-2.00 / -1.37%	146.00	146.00	143.00	144.00	144.58	67.18	43,740
12/9/2015	-4.00 / -2.67%	150.00	150.00	145.00	146.00	148.77	68.11	11,810
12/8/2015	+7.00 / +4.90%	143.00	152.00	143.00	150.00	147.31	69.98	26,570
12/7/2015	-3.00 / -2.05%	146.00	146.00	142.00	143.00	144.07	66.71	61,300
12/4/2015	-1.00 / -0.68%	148.00	148.00	144.00	146.00	145.62	68.11	39,150
12/3/2015	-3.00 / -2.00%	151.00	151.00	147.00	147.00	148.77	68.58	39,680
12/2/2015	+1.00 / +0.67%	149.00	151.00	148.00	150.00	149.65	69.98	43,320
12/1/2015	+1.00 / +0.68%	148.00	149.00	146.00	149.00	147.95	69.51	46,260
11/30/2015	0.00 / 0.00%	147.00	148.00	145.00	148.00	145.73	69.05	31,990
11/27/2015	-2.00 / -1.33%	149.00	149.00	145.00	148.00	145.97	69.05	52,800
11/26/2015	-5.00 / -3.23%	155.00	155.00	150.00	150.00	151.26	69.98	126,930
11/25/2015	0.00 / 0.00%	154.00	156.00	153.00	155.00	155.69	72.31	94,790
11/24/2015	-4.00 / -2.52%	159.00	159.00	150.00	155.00	152.76	72.31	61,330
11/23/2015	+5.00 / +3.25%	153.00	160.00	152.00	159.00	157.12	74.18	51,700
11/20/2015	+4.00 / +2.67%	151.00	155.00	151.00	154.00	153.91	71.84	210,110
11/19/2015	+9.00 / +6.38%	146.00	150.00	143.00	150.00	147.33	69.98	144,480
11/18/2015	0.00 / 0.00%	139.00	142.00	139.00	141.00	140.63	65.78	219,080
11/17/2015	-2.00 / -1.40%	143.00	143.00	138.00	141.00	141.25	65.78	130,600
11/16/2015	+3.00 / +2.14%	141.00	146.00	141.00	143.00	143.50	66.71	163,470
11/13/2015	+8.00 / +6.06%	141.00	141.00	139.00	140.00	140.30	65.31	210,690
11/12/2015	+8.00 / +6.45%	125.00	132.00	125.00	132.00	130.01	61.58	36,960
11/11/2015	0.00 / 0.00%	125.00	125.00	123.00	124.00	123.56	57.85	5,050
11/10/2015	+1.00 / +0.81%	123.00	124.00	123.00	124.00	123.30	57.85	8,240
11/9/2015	0.00 / 0.00%	123.00	124.00	122.00	123.00	122.29	57.38	13,730

<<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