Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2014	-0.50 / -0.79%	63.00	63.00	62.50	62.50	62.50	26.87	41,300
2/26/2014	0.00 / 0.00%	63.00	63.00	62.50	63.00	63.00	27.08	6,510
2/25/2014	-1.00 / -1.56%	64.00	64.00	62.00	63.00	63.00	27.08	10,420
2/24/2014	0.00 / 0.00%	64.00	65.00	62.00	64.00	64.00	27.51	21,940
2/21/2014	0.00 / 0.00%	64.00	64.00	64.00	64.00	64.00	27.51	300
2/20/2014	0.00 / 0.00%	65.00	65.50	63.00	64.00	64.00	27.08	53,280
2/19/2014	-1.00 / -1.54%	64.50	65.00	64.00	64.00	64.00	27.08	4,980
2/18/2014	0.00 / 0.00%	66.00	66.00	64.50	65.00	65.00	27.51	59,740
2/17/2014	-1.50 / -2.26%	67.00	67.00	65.00	65.00	65.00	27.51	24,090
2/14/2014	+2.50 / +3.91%	66.00	67.00	66.00	66.50	66.50	28.14	43,310
2/13/2014	-4.00 / -5.88%	66.50	67.50	64.00	64.00	64.00	27.08	17,910
2/12/2014	+1.50 / +2.26%	66.00	68.00	66.00	68.00	68.00	28.77	41,990
2/11/2014	-3.00 / -4.32%	68.50	68.50	66.50	66.50	66.50	28.14	27,020
2/10/2014	0.00 / 0.00%	69.50	70.00	69.50	69.50	69.50	29.41	28,350
2/7/2014	0.00 / 0.00%	69.50	72.50	66.50	69.50	69.50	29.41	47,060
2/6/2014	+3.50 / +5.30%	68.50	70.00	68.00	69.50	69.50	29.41	33,450
1/27/2014	+3.00 / +4.76%	61.50	67.00	61.50	66.00	66.00	27.93	45,860
1/24/2014	+0.50 / +0.80%	66.00	66.00	63.00	63.00	63.00	26.66	148,760
1/23/2014	+2.00 / +3.31%	60.00	62.50	60.00	62.50	62.50	26.45	45,960
1/22/2014	-2.00 / -3.20%	61.00	61.00	60.50	60.50	60.50	25.60	23,270
1/21/2014	0.00 / 0.00%	62.50	62.50	61.50	62.50	62.50	26.45	24,910
1/20/2014	0.00 / 0.00%	62.00	63.00	59.00	62.50	62.50	26.45	104,040
1/17/2014	+0.50 / +0.81%	63.00	63.00	62.00	62.50	62.50	26.45	29,470
1/16/2014	+3.00 / +5.08%	59.50	62.00	59.50	62.00	62.00	26.24	80,900
1/15/2014	0.00 / 0.00%	60.00	61.00	59.00	59.00	59.00	24.97	31,770
1/14/2014	+2.00 / +3.51%	56.00	59.00	56.00	59.00	59.00	24.97	49,250
1/13/2014	+1.50 / +2.70%	54.50	57.00	54.50	57.00	57.00	24.12	51,860
1/10/2014	0.00 / 0.00%	55.50	56.00	55.00	55.50	55.50	23.49	64,410
1/9/2014	0.00 / 0.00%	56.00	56.00	55.00	55.50	55.50	23.49	47,540
1/8/2014	0.00 / 0.00%	55.50	56.00	53.00	55.50	55.50	23.49	39,200

<<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