Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2019	+0.90 / +0.75%	120.40	122.00	120.30	121.50	120.92	82.53	222,600
4/18/2019	-1.00 / -0.82%	121.00	121.60	120.00	120.60	120.70	81.92	264,910
4/17/2019	-2.40 / -1.94%	123.20	123.90	121.00	121.60	122.10	82.60	240,130
4/16/2019	-2.10 / -1.67%	125.00	125.00	122.20	124.00	123.96	84.23	182,590
4/12/2019	+4.40 / +3.62%	122.00	126.40	122.00	126.10	124.92	85.65	270,900
4/11/2019	-0.10 / -0.08%	121.60	127.00	119.70	121.70	121.58	82.66	990,750
4/10/2019	-9.10 / -6.95%	121.80	128.00	121.80	121.80	122.42	82.73	698,410
4/9/2019	-9.80 / -6.97%	140.00	140.10	130.90	130.90	133.21	88.91	651,760
4/8/2019	0.00 / 0.00%	141.90	142.00	140.50	140.70	140.88	95.57	42,980
4/5/2019	-0.20 / -0.14%	140.40	142.40	140.40	140.70	141.50	95.57	132,940
4/4/2019	-1.50 / -1.05%	141.00	142.70	140.90	140.90	141.43	95.71	52,470
4/3/2019	-0.10 / -0.07%	142.50	142.50	140.10	142.40	141.50	96.72	57,200
4/2/2019	+0.60 / +0.42%	142.00	143.00	140.90	142.50	141.71	96.79	110,590
4/1/2019	-1.50 / -1.05%	141.00	142.20	141.00	141.90	141.80	96.39	65,930
3/29/2019	-2.60 / -1.78%	146.00	146.20	143.00	143.40	143.96	97.40	89,830
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

<<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