Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2019	+4.00 / +2.82%	141.00	146.00	141.00	146.00	144.66	99.17	212,520
3/27/2019	+1.60 / +1.14%	140.50	142.00	140.40	142.00	141.11	96.45	42,890
3/26/2019	+2.40 / +1.74%	137.00	140.40	137.00	140.40	139.20	95.37	79,900
3/25/2019	-4.90 / -3.43%	141.00	141.30	138.00	138.00	140.10	93.74	88,450
3/22/2019	+0.90 / +0.63%	142.00	142.90	140.00	142.90	141.98	97.06	114,810
3/21/2019	+0.10 / +0.07%	141.80	142.80	141.00	142.00	141.94	96.45	194,380
3/20/2019	-0.40 / -0.28%	142.50	143.00	140.00	141.90	141.19	96.39	85,310
3/19/2019	+0.60 / +0.42%	142.00	143.50	141.50	142.30	142.55	96.66	203,850
3/18/2019	-0.30 / -0.21%	142.00	142.70	141.20	141.70	141.97	96.25	95,970
3/15/2019	-2.20 / -1.53%	144.30	144.30	142.00	142.00	142.88	96.45	139,980
3/14/2019	+2.20 / +1.55%	142.00	144.80	142.00	144.20	143.70	97.95	176,420
3/13/2019	+0.10 / +0.07%	142.00	142.40	141.50	142.00	141.81	96.45	158,550
3/12/2019	+0.90 / +0.64%	141.00	142.90	140.20	141.90	141.69	96.39	298,250
3/11/2019	-0.10 / -0.07%	142.00	142.00	138.00	141.00	140.19	95.77	152,130
3/8/2019	+5.60 / +4.13%	135.50	144.90	133.50	141.10	139.99	95.84	427,970
3/7/2019	+2.50 / +1.88%	133.00	136.00	131.90	135.50	133.45	92.04	237,200
3/6/2019	-0.50 / -0.37%	133.50	135.00	131.90	133.00	132.98	90.34	185,040
3/5/2019	-0.70 / -0.52%	134.20	136.00	133.50	133.50	134.47	90.68	187,880
3/4/2019	0.00 / 0.00%	134.20	136.90	134.20	134.20	135.17	91.15	154,640
3/1/2019	+0.40 / +0.30%	134.00	135.00	134.00	134.20	134.49	91.15	51,090
2/28/2019	-2.70 / -1.98%	137.50	137.50	133.80	133.80	135.60	90.88	124,220
2/27/2019	+0.90 / +0.66%	136.00	136.90	135.60	136.50	136.22	92.72	49,860
2/26/2019	-0.40 / -0.29%	136.90	138.00	135.00	135.60	136.58	92.11	81,830
2/25/2019	+1.80 / +1.34%	134.20	137.00	134.20	136.00	136.09	92.38	71,570
2/22/2019	-2.80 / -2.04%	135.80	137.00	134.20	134.20	135.59	91.15	111,040
2/21/2019	-0.10 / -0.07%	137.10	137.10	136.00	137.00	136.56	93.06	82,600
2/20/2019	+0.30 / +0.22%	136.10	138.00	136.10	137.10	137.03	93.12	59,520
2/19/2019	-2.80 / -2.01%	139.50	139.80	136.80	136.80	137.88	92.92	141,990
2/18/2019	+0.10 / +0.07%	139.50	140.70	139.50	139.60	140.08	94.82	55,960
2/15/2019	+2.20 / +1.60%	138.00	140.10	137.70	139.50	139.39	94.75	101,750

<<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