Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2010	0.00 / 0.00%	139.00	140.00	139.00	139.00	139.00	28.57	166,010
4/19/2010	-7.00 / -4.79%	144.00	144.00	139.00	139.00	139.00	28.57	186,420
4/16/2010	-4.00 / -2.67%	149.00	149.00	144.00	146.00	146.00	30.00	78,140
4/15/2010	+3.00 / +2.04%	147.00	150.00	147.00	150.00	150.00	30.83	122,960
4/14/2010	+4.00 / +2.80%	145.00	149.00	143.00	147.00	147.00	30.21	122,700
4/13/2010	-1.00 / -0.69%	144.00	146.00	142.00	143.00	143.00	29.39	84,300
4/12/2010	+4.00 / +2.86%	144.00	144.00	144.00	144.00	144.00	29.59	95,000
4/9/2010	+6.00 / +4.48%	135.00	140.00	135.00	140.00	140.00	28.77	154,550
4/8/2010	+3.00 / +2.29%	132.00	136.00	132.00	134.00	134.00	27.54	74,500
4/7/2010	0.00 / 0.00%	131.00	132.00	131.00	131.00	131.00	26.92	30,820
4/6/2010	0.00 / 0.00%	131.00	132.00	131.00	131.00	131.00	26.92	40,360
4/5/2010	-1.00 / -0.76%	132.00	132.00	131.00	131.00	131.00	26.92	43,160
4/2/2010	0.00 / 0.00%	133.00	133.00	132.00	132.00	132.00	27.13	13,970
4/1/2010	+1.00 / +0.76%	131.00	132.00	130.00	132.00	132.00	27.13	36,590
3/31/2010	+2.00 / +1.55%	129.00	134.00	129.00	131.00	131.00	26.92	64,210
3/30/2010	-1.00 / -0.77%	128.00	129.00	128.00	129.00	129.00	26.51	17,990
3/29/2010	-1.00 / -0.76%	130.00	130.00	130.00	130.00	130.00	26.72	57,010
3/26/2010	+2.00 / +1.55%	130.00	131.00	130.00	131.00	131.00	26.92	56,070
3/25/2010	-2.00 / -1.53%	129.00	130.00	128.00	129.00	129.00	26.51	88,700
3/24/2010	+2.00 / +1.55%	130.00	131.00	129.00	131.00	131.00	26.92	33,630
3/23/2010	-1.00 / -0.77%	130.00	130.00	129.00	129.00	129.00	26.51	62,820
3/22/2010	+1.00 / +0.78%	129.00	131.00	129.00	130.00	130.00	26.72	40,470
3/19/2010	-2.00 / -1.53%	131.00	131.00	129.00	129.00	129.00	26.51	24,750
3/18/2010	+2.00 / +1.55%	126.00	131.00	126.00	131.00	131.00	26.92	23,950
3/17/2010	-2.00 / -1.53%	132.00	132.00	129.00	129.00	129.00	26.51	49,390
3/16/2010	-2.00 / -1.50%	132.00	132.00	129.00	131.00	131.00	26.92	27,360
3/15/2010	0.00 / 0.00%	134.00	135.00	133.00	133.00	133.00	27.33	73,330
3/12/2010	+3.00 / +2.31%	130.00	134.00	130.00	133.00	133.00	27.33	98,600
3/11/2010	0.00 / 0.00%	130.00	131.00	130.00	130.00	130.00	26.72	32,350
3/10/2010	0.00 / 0.00%	131.00	131.00	130.00	130.00	130.00	26.72	36,990

<<Previous 30 days Next 30 days>>

CTD News

20/11	CTD: Coteccons announces cash dividends following record profit
04/11	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