Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2013	+0.40 / +1.25%	32.30	32.30	32.30	32.30	32.30	13.31	500
2/18/2013	+0.10 / +0.31%	32.50	32.50	31.90	31.90	31.90	13.14	3,040
2/8/2013	+0.30 / +0.95%	30.20	32.00	30.20	31.80	31.80	13.10	2,350
2/7/2013	+1.50 / +5.00%	30.00	31.80	30.00	31.50	31.50	12.98	11,960
2/6/2013	-2.00 / -6.25%	32.00	32.00	30.00	30.00	30.00	12.36	3,580
2/5/2013	-0.10 / -0.31%	32.10	32.50	31.50	32.00	32.00	13.18	1,260
2/4/2013	+0.60 / +1.90%	32.00	32.10	31.90	32.10	32.10	13.22	20,330
2/1/2013	+1.30 / +4.30%	30.00	31.50	30.00	31.50	31.50	12.98	20,600
1/31/2013	+0.20 / +0.67%	29.60	30.20	29.50	30.20	30.20	12.44	41,480
1/30/2013	0.00 / 0.00%	29.60	30.40	29.50	30.00	30.00	12.36	6,810
1/29/2013	+0.80 / +2.74%	29.50	30.00	29.50	30.00	30.00	12.36	2,120
1/28/2013	-1.30 / -4.26%	31.50	32.00	29.20	29.20	29.20	12.03	2,960
1/25/2013	+1.00 / +3.39%	28.50	31.00	28.50	30.50	30.50	12.56	6,820
1/24/2013	-1.00 / -3.28%	28.90	30.50	28.90	29.50	29.50	12.15	3,880
1/23/2013	-0.40 / -1.29%	30.00	30.50	28.80	30.50	30.50	12.56	890
1/22/2013	-0.40 / -1.28%	29.50	30.90	29.20	30.90	30.90	12.73	2,520
1/21/2013	-0.20 / -0.63%	31.40	31.40	29.40	31.30	31.30	12.89	2,650
1/18/2013	0.00 / 0.00%	31.50	31.50	31.50	31.50	31.50	12.98	0
1/17/2013	+0.10 / +0.32%	31.50	31.50	31.00	31.50	31.50	12.98	3,000
1/16/2013	+0.40 / +1.29%	31.00	31.40	30.50	31.40	31.40	12.94	7,250
1/15/2013	+1.00 / +3.33%	31.00	31.00	30.50	31.00	31.00	12.77	3,990
1/14/2013	-2.40 / -7.41%	32.40	32.40	30.00	30.00	30.00	12.36	9,500
1/11/2013	+0.90 / +2.86%	32.90	32.90	30.00	32.40	32.40	12.94	5,620
1/10/2013	0.00 / 0.00%	30.70	31.50	30.70	31.50	31.50	12.58	1,120
1/9/2013	+0.50 / +1.61%	31.00	32.00	31.00	31.50	31.50	12.58	19,130
1/8/2013	-0.40 / -1.27%	31.80	31.80	31.00	31.00	31.00	12.38	11,670
1/7/2013	+0.90 / +2.95%	31.50	31.50	31.00	31.40	31.40	12.54	7,400
1/4/2013	-1.00 / -3.17%	31.00	31.10	30.50	30.50	30.50	12.18	4,250
1/3/2013	+1.30 / +4.30%	29.50	31.50	28.70	31.50	31.50	12.58	10,450
1/2/2013	+0.50 / +1.68%	29.90	31.10	29.90	30.20	30.20	12.06	8,840

<<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