Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2012	+0.70 / +1.85%	39.40	39.40	38.00	38.50	38.50	14.60	42,110
3/19/2012	+1.80 / +5.00%	37.80	37.80	36.00	37.80	37.80	14.34	64,860
3/16/2012	+1.70 / +4.96%	36.00	36.00	36.00	36.00	36.00	13.65	14,150
3/15/2012	+1.60 / +4.89%	34.30	34.30	34.30	34.30	34.30	13.01	10,840
3/14/2012	+1.50 / +4.81%	32.50	32.70	32.40	32.70	32.70	12.40	37,300
3/13/2012	-0.20 / -0.64%	31.40	31.40	31.20	31.20	31.20	11.83	9,390
3/12/2012	-0.60 / -1.88%	32.60	32.60	31.40	31.40	31.40	11.91	11,300
3/9/2012	-0.80 / -2.44%	31.60	32.50	31.60	32.00	32.00	12.14	14,400
3/8/2012	+1.40 / +4.46%	31.50	32.80	31.50	32.80	32.80	12.44	2,670
3/7/2012	-0.20 / -0.63%	31.10	32.50	31.10	31.40	31.40	11.91	4,600
3/6/2012	-1.40 / -4.24%	33.10	33.10	31.60	31.60	31.60	11.99	10,840
3/5/2012	+1.50 / +4.76%	33.00	33.00	32.90	33.00	33.00	12.52	25,730
3/2/2012	+0.70 / +2.27%	32.00	32.00	30.70	31.50	31.50	11.95	160
3/1/2012	-0.70 / -2.22%	32.10	32.10	30.80	30.80	30.80	11.68	10,500
2/29/2012	+1.10 / +3.62%	30.40	31.50	30.40	31.50	31.50	11.95	11,650
2/28/2012	-0.60 / -1.94%	32.00	32.00	29.80	30.40	30.40	11.53	20,320
2/27/2012	+0.80 / +2.65%	31.00	31.00	30.20	31.00	31.00	11.76	9,220
2/24/2012	-0.90 / -2.89%	31.00	31.00	30.20	30.20	30.20	11.45	3,060
2/23/2012	+1.40 / +4.71%	29.70	31.10	29.70	31.10	31.10	11.80	9,940
2/22/2012	+0.10 / +0.34%	30.50	30.50	29.70	29.70	29.70	11.26	130
2/21/2012	+0.10 / +0.34%	30.60	30.60	29.60	29.60	29.60	11.23	8,730
2/20/2012	+0.50 / +1.72%	29.50	30.20	29.50	29.50	29.50	11.19	13,680
2/17/2012	0.00 / 0.00%	29.00	30.00	28.90	29.00	29.00	11.00	58,350
2/16/2012	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	11.00	12,990
2/15/2012	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	11.00	19,690
2/14/2012	0.00 / 0.00%	29.00	29.50	29.00	29.00	29.00	11.00	10,810
2/13/2012	-0.50 / -1.69%	29.90	30.00	29.00	29.00	29.00	11.00	13,000
2/10/2012	-1.00 / -3.28%	29.50	30.50	29.50	29.50	29.50	11.19	24,280
2/9/2012	-0.10 / -0.33%	30.50	30.50	29.70	30.50	30.50	11.57	5,480
2/8/2012	+1.40 / +4.79%	29.50	30.60	29.20	30.60	30.60	11.61	35,780

<<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