Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2013	+0.10 / +0.27%	37.30	37.30	36.90	37.00	37.00	15.24	4,470
3/28/2013	-0.10 / -0.27%	36.80	37.50	36.80	36.90	36.90	15.20	8,770
3/27/2013	+0.10 / +0.27%	36.50	37.20	36.50	37.00	37.00	15.24	12,550
3/26/2013	+0.10 / +0.27%	36.50	37.00	36.10	36.90	36.90	15.20	8,680
3/25/2013	+0.90 / +2.51%	36.50	37.00	36.00	36.80	36.80	15.16	9,010
3/22/2013	-1.10 / -2.97%	37.00	37.00	35.50	35.90	35.90	14.79	20,740
3/21/2013	+0.80 / +2.21%	37.90	37.90	35.50	37.00	37.00	15.24	10,520
3/20/2013	-1.10 / -2.95%	38.50	38.50	36.00	36.20	36.20	14.91	7,820
3/19/2013	-1.40 / -3.62%	38.70	38.70	36.60	37.30	37.30	15.37	5,080
3/18/2013	+0.30 / +0.78%	38.00	38.70	37.60	38.70	38.70	15.94	148,520
3/15/2013	+0.20 / +0.52%	37.80	39.00	37.60	38.40	38.40	15.82	26,790
3/14/2013	+2.40 / +6.70%	36.90	38.30	36.90	38.20	38.20	15.74	64,850
3/13/2013	+2.30 / +6.87%	33.60	35.80	33.60	35.80	35.80	14.75	178,270
3/12/2013	+1.70 / +5.35%	32.50	33.60	32.30	33.50	33.50	13.80	23,890
3/11/2013	+1.10 / +3.58%	32.00	32.00	31.50	31.80	31.80	13.10	1,460
3/8/2013	-1.50 / -4.66%	32.60	32.60	30.70	30.70	30.70	12.65	250
3/7/2013	-0.30 / -0.92%	32.20	32.20	32.20	32.20	32.20	13.27	10
3/6/2013	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	13.39	2,250
3/5/2013	0.00 / 0.00%	31.60	32.50	31.60	32.50	32.50	13.39	16,030
3/4/2013	0.00 / 0.00%	32.50	32.80	32.50	32.50	32.50	13.39	6,100
3/1/2013	0.00 / 0.00%	31.60	32.50	31.60	32.50	32.50	13.39	1,600
2/28/2013	0.00 / 0.00%	32.50	32.50	32.50	32.50	32.50	13.39	0
2/27/2013	+0.70 / +2.20%	31.90	32.50	31.90	32.50	32.50	13.39	27,290
2/26/2013	-0.70 / -2.15%	31.80	32.00	31.70	31.80	31.80	13.10	24,950
2/25/2013	+0.50 / +1.56%	31.60	32.50	31.60	32.50	32.50	13.39	1,010
2/22/2013	0.00 / 0.00%	32.00	32.50	31.20	32.00	32.00	13.18	21,720
2/21/2013	0.00 / 0.00%	32.00	32.50	32.00	32.00	32.00	13.18	26,180
2/20/2013	-0.30 / -0.93%	32.40	32.40	31.60	32.00	32.00	13.18	16,510
2/19/2013	+0.40 / +1.25%	32.30	32.30	32.30	32.30	32.30	13.31	500
2/18/2013	+0.10 / +0.31%	32.50	32.50	31.90	31.90	31.90	13.14	3,040

<<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