Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2026	+5.50 / +6.99%	79.20	84.20	79.20	84.20	82.96	84.20	1,954,600
2/2/2026	+1.90 / +2.47%	79.60	80.60	78.30	78.70	79.46	78.70	1,492,800
1/30/2026	+0.90 / +1.19%	75.90	77.60	75.60	76.80	76.75	76.80	511,200
1/29/2026	-0.60 / -0.78%	76.50	77.50	74.50	75.90	75.75	75.90	797,200
1/28/2026	-0.80 / -1.03%	78.90	78.90	76.10	76.50	77.41	76.50	626,500
1/27/2026	+0.40 / +0.52%	76.60	80.10	76.60	77.30	78.66	77.30	952,000
1/26/2026	+2.30 / +3.08%	75.50	78.00	74.70	76.90	76.73	76.90	1,174,000
1/23/2026	-0.40 / -0.53%	75.00	76.80	74.60	74.60	75.69	74.60	506,800
1/22/2026	+0.90 / +1.21%	74.90	76.50	74.50	75.00	75.25	75.00	558,800
1/21/2026	-1.10 / -1.46%	75.20	75.60	74.00	74.10	74.64	74.10	755,100
1/20/2026	-1.80 / -2.34%	78.20	78.20	75.20	75.20	76.19	75.20	898,900
1/19/2026	+0.40 / +0.52%	76.60	78.90	76.40	77.00	77.52	77.00	607,100
1/16/2026	+1.30 / +1.73%	75.50	77.70	75.00	76.60	76.00	76.60	767,000
1/15/2026	-1.80 / -2.33%	77.10	77.30	75.00	75.30	75.53	75.30	664,800
1/14/2026	0.00 / 0.00%	77.10	77.80	75.60	77.10	76.54	77.10	569,900
1/13/2026	+2.10 / +2.80%	75.10	78.50	75.10	77.10	76.91	77.10	1,247,400
1/12/2026	+2.60 / +3.59%	72.40	75.40	72.40	75.00	74.23	75.00	785,600
1/9/2026	-0.10 / -0.14%	73.00	73.40	72.30	72.40	72.78	72.40	541,800
1/8/2026	0.00 / 0.00%	73.10	73.70	72.50	72.50	72.85	72.50	649,000
1/7/2026	-1.50 / -2.03%	74.00	74.30	72.50	72.50	72.95	72.50	835,900
1/6/2026	-0.60 / -0.80%	74.60	74.60	72.50	74.00	73.45	74.00	444,500
1/5/2026	-1.40 / -1.84%	76.30	76.30	73.40	74.60	74.40	74.60	640,700
12/31/2025	+2.70 / +3.68%	73.60	76.00	72.90	76.00	74.75	76.00	686,600
12/30/2025	-1.60 / -2.14%	75.00	75.30	69.70	73.30	72.46	73.30	1,145,400
12/29/2025	-0.20 / -0.27%	75.80	76.30	74.80	74.90	75.23	74.90	439,200
12/26/2025	-2.40 / -3.10%	77.30	77.50	75.00	75.10	75.90	75.10	579,700
12/25/2025	-0.80 / -1.02%	78.00	78.80	77.50	77.50	78.18	77.50	325,600
12/24/2025	+0.70 / +0.90%	78.30	78.80	77.60	78.30	78.08	78.30	287,200
12/23/2025	-1.50 / -1.81%	79.70	83.00	79.50	81.50	81.00	77.62	632,000
12/22/2025	+3.70 / +4.67%	80.40	83.00	79.30	83.00	81.34	79.05	557,700

<<Previous 30 days Next 8 days>>

CTD News

20/11	CTD: Coteccons announces cash dividends following record profit
04/11	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