Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2025	-0.80 / -0.92%	87.60	87.60	85.80	86.20	86.36	86.20	672,900
3/21/2025	+0.10 / +0.12%	86.90	87.90	86.40	87.00	87.36	87.00	1,017,800
3/20/2025	+2.70 / +3.21%	84.90	87.30	83.70	86.90	85.77	86.90	1,822,300
3/19/2025	+1.00 / +1.20%	83.20	86.00	83.20	84.20	84.58	84.20	1,366,800
3/18/2025	-0.80 / -0.95%	84.80	84.80	83.00	83.20	83.89	83.20	933,600
3/17/2025	+1.00 / +1.20%	82.50	85.40	81.90	84.00	83.17	84.00	2,174,600
3/14/2025	-1.90 / -2.24%	84.80	86.10	83.00	83.00	83.98	83.00	1,729,400
3/13/2025	-4.10 / -4.61%	89.60	90.40	84.60	84.90	86.78	84.90	3,616,900
3/12/2025	-2.50 / -2.73%	92.00	92.00	89.00	89.00	90.17	89.00	3,359,900
3/11/2025	+0.20 / +0.22%	90.00	93.00	89.90	91.50	91.46	91.50	1,702,500
3/10/2025	-2.70 / -2.87%	93.90	94.80	91.30	91.30	92.41	91.30	2,503,100
3/7/2025	-2.00 / -2.08%	96.50	97.80	94.00	94.00	95.78	94.00	1,458,800
3/6/2025	+4.60 / +5.03%	91.70	96.00	91.70	96.00	93.96	96.00	2,296,400
3/5/2025	-0.10 / -0.11%	92.50	92.60	90.70	91.40	91.50	91.40	1,654,900
3/4/2025	+2.50 / +2.81%	90.00	92.40	89.30	91.50	90.68	91.50	1,223,100
3/3/2025	-3.00 / -3.26%	92.10	92.10	89.00	89.00	89.84	89.00	2,126,500
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

<<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