Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2011	+1.50 / +4.87%	32.30	32.30	32.00	32.30	32.30	12.25	81,340
12/6/2011	+1.40 / +4.76%	30.00	30.80	30.00	30.80	30.80	11.68	27,870
12/5/2011	+1.40 / +5.00%	28.80	29.40	28.80	29.40	29.40	11.15	38,280
12/2/2011	+1.20 / +4.48%	26.80	28.00	26.80	28.00	28.00	10.62	52,280
12/1/2011	+0.40 / +1.52%	26.40	27.20	26.40	26.80	26.80	10.16	45,690
11/30/2011	-0.60 / -2.22%	27.00	27.00	26.30	26.40	26.40	10.01	57,440
11/29/2011	+0.50 / +1.89%	27.00	27.00	26.40	27.00	27.00	10.24	86,450
11/28/2011	+0.10 / +0.38%	26.40	27.00	26.00	26.50	26.50	10.05	97,460
11/25/2011	+0.40 / +1.54%	27.10	27.10	25.90	26.40	26.40	10.01	130,280
11/24/2011	+1.20 / +4.84%	26.00	26.00	26.00	26.00	26.00	9.86	121,700
11/23/2011	+1.10 / +4.64%	24.30	24.80	24.30	24.80	24.80	9.41	169,096
11/22/2011	+1.10 / +4.87%	22.70	23.70	22.60	23.70	23.70	8.99	43,300
11/21/2011	+1.00 / +4.63%	22.00	22.60	22.00	22.60	22.60	8.57	165,770
11/18/2011	+0.10 / +0.47%	21.80	21.80	21.00	21.60	21.60	8.19	45,600
11/17/2011	+0.20 / +0.94%	21.90	22.00	21.30	21.50	21.50	8.15	74,730
11/16/2011	+1.00 / +4.93%	21.20	21.30	21.00	21.30	21.30	8.08	57,840
11/15/2011	-0.70 / -3.33%	21.00	21.20	20.10	20.30	20.30	7.70	95,580
11/14/2011	-0.90 / -4.11%	21.50	22.00	21.00	21.00	21.00	7.96	38,500
11/11/2011	-1.10 / -4.78%	23.00	23.20	21.90	21.90	21.90	8.31	54,280
11/10/2011	-0.50 / -2.13%	23.10	23.20	23.00	23.00	23.00	8.72	13,330
11/9/2011	0.00 / 0.00%	23.10	23.50	23.00	23.50	23.50	8.91	19,810
11/8/2011	-0.50 / -2.08%	23.00	23.90	23.00	23.50	23.50	8.91	2,160
11/7/2011	0.00 / 0.00%	24.00	24.00	24.00	24.00	24.00	9.10	10,690
11/4/2011	0.00 / 0.00%	24.00	24.20	24.00	24.00	24.00	9.10	10,820
11/3/2011	-1.00 / -4.00%	25.00	25.00	24.00	24.00	24.00	9.10	82,070
11/2/2011	-1.00 / -3.85%	26.60	26.60	24.80	25.00	25.00	9.48	94,080
11/1/2011	-0.90 / -3.35%	26.90	26.90	26.00	26.00	26.00	9.86	29,850
10/31/2011	-0.10 / -0.37%	26.30	26.90	26.00	26.90	26.90	10.20	40,090
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

<<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