Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2025	-1.60 / -1.71%	93.00	94.00	90.30	92.00	91.52	92.00	2,414,000
2/27/2025	+1.00 / +1.08%	92.30	94.10	91.00	93.60	92.88	93.60	1,954,500
2/26/2025	-1.90 / -2.01%	94.90	95.30	92.60	92.60	93.35	92.60	1,206,300
2/25/2025	+0.40 / +0.43%	95.00	95.90	92.30	94.50	93.41	94.50	835,400
2/24/2025	-0.90 / -0.95%	95.90	97.00	94.00	94.10	95.34	94.10	770,600
2/21/2025	+3.50 / +3.83%	91.50	95.00	90.70	95.00	92.43	95.00	1,352,000
2/20/2025	+0.10 / +0.11%	93.50	93.50	90.50	91.50	91.72	91.50	1,024,700
2/19/2025	+1.20 / +1.33%	90.60	94.10	90.60	91.40	92.28	91.40	1,435,800
2/18/2025	+1.60 / +1.81%	89.00	90.70	87.30	90.20	89.28	90.20	1,728,100
2/17/2025	-3.50 / -3.80%	92.10	92.80	88.40	88.60	90.51	88.60	2,809,500
2/14/2025	+2.10 / +2.33%	89.10	92.70	89.10	92.10	91.76	92.10	1,499,700
2/13/2025	+5.30 / +6.26%	85.20	90.00	85.00	90.00	87.62	90.00	1,932,300
2/12/2025	+0.70 / +0.83%	84.30	85.20	83.60	84.70	84.42	84.70	806,300
2/11/2025	+2.40 / +2.94%	82.20	85.70	82.20	84.00	84.00	84.00	1,614,000
2/10/2025	-0.30 / -0.37%	80.50	84.50	80.50	81.60	82.66	81.60	1,443,100
2/7/2025	0.00 / 0.00%	82.00	84.00	81.50	81.90	82.47	81.90	1,077,300
2/6/2025	+2.00 / +2.50%	80.00	83.30	79.80	81.90	81.37	81.90	1,928,600
2/5/2025	+3.10 / +4.04%	79.00	81.20	77.70	79.90	79.10	79.90	2,356,600
2/4/2025	+5.00 / +6.96%	72.60	76.80	72.00	76.80	75.12	76.80	1,660,100
2/3/2025	-1.50 / -2.05%	72.90	73.20	70.70	71.80	72.27	71.80	962,000
1/24/2025	+0.10 / +0.14%	73.10	73.70	72.70	73.30	73.30	73.30	431,000
1/23/2025	+0.30 / +0.41%	72.80	73.50	72.10	73.20	72.87	73.20	597,900
1/22/2025	-0.30 / -0.41%	73.60	73.90	72.70	72.90	73.21	72.90	599,000
1/21/2025	0.00 / 0.00%	73.20	73.90	72.90	73.20	73.32	73.20	686,400
1/20/2025	-0.80 / -1.08%	73.90	74.50	72.30	73.20	73.22	73.20	845,300
1/17/2025	+1.10 / +1.51%	72.90	74.70	72.60	74.00	73.96	74.00	1,663,500
1/16/2025	+1.50 / +2.10%	72.00	72.90	71.10	72.90	72.20	72.90	1,518,900
1/15/2025	+0.60 / +0.85%	70.80	72.10	70.70	71.40	71.53	71.40	1,064,900
1/14/2025	-0.40 / -0.56%	71.50	71.90	70.60	70.80	71.16	70.80	747,600
1/13/2025	+1.90 / +2.74%	69.30	72.60	68.70	71.20	71.16	71.20	1,618,400

<<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