Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2012	+0.50 / +1.33%	37.90	38.00	36.30	38.00	38.00	15.17	6,170
4/23/2012	-0.80 / -2.09%	38.00	38.30	37.50	37.50	37.50	14.97	7,090
4/20/2012	0.00 / 0.00%	38.00	38.30	38.00	38.30	38.30	15.29	3,620
4/19/2012	-1.70 / -4.25%	36.50	38.50	36.50	38.30	38.30	15.29	12,410
4/18/2012	-2.00 / -4.76%	42.00	42.00	39.90	40.00	40.00	15.17	3,900
4/17/2012	0.00 / 0.00%	42.00	43.00	40.00	42.00	42.00	15.93	116,340
4/16/2012	0.00 / 0.00%	42.00	42.00	41.50	42.00	42.00	15.93	258,150
4/13/2012	+1.80 / +4.48%	40.20	42.00	40.20	42.00	42.00	15.93	21,530
4/12/2012	+1.60 / +4.15%	39.70	40.50	38.60	40.20	40.20	15.25	72,930
4/11/2012	+0.40 / +1.05%	39.70	39.70	38.60	38.60	38.60	14.64	7,570
4/10/2012	-0.30 / -0.78%	38.00	38.50	38.00	38.20	38.20	14.49	312,180
4/9/2012	+0.90 / +2.39%	38.40	38.50	37.70	38.50	38.50	14.60	21,220
4/6/2012	-0.30 / -0.79%	39.00	39.00	37.60	37.60	37.60	14.26	14,310
4/5/2012	+0.40 / +1.07%	37.60	37.90	37.60	37.90	37.90	14.37	11,000
4/4/2012	-0.40 / -1.06%	37.60	37.60	37.50	37.50	37.50	14.22	3,840
4/3/2012	+0.10 / +0.26%	37.80	38.00	37.70	37.90	37.90	14.37	11,910
3/30/2012	+0.20 / +0.53%	37.60	38.00	37.50	37.80	37.80	14.34	29,450
3/29/2012	+0.10 / +0.27%	37.50	38.50	37.50	37.60	37.60	14.26	19,470
3/28/2012	-1.00 / -2.60%	38.40	39.30	37.50	37.50	37.50	14.22	572,890
3/27/2012	+0.10 / +0.26%	38.50	38.50	38.00	38.50	38.50	14.60	22,750
3/26/2012	+0.40 / +1.05%	37.50	38.50	37.50	38.40	38.40	14.56	73,990
3/23/2012	+0.60 / +1.60%	38.50	38.50	36.90	38.00	38.00	14.41	21,290
3/22/2012	+0.80 / +2.19%	35.00	37.40	35.00	37.40	37.40	14.19	40,710
3/21/2012	-1.90 / -4.94%	39.00	39.00	36.60	36.60	36.60	13.88	22,400
3/20/2012	+0.70 / +1.85%	39.40	39.40	38.00	38.50	38.50	14.60	42,110
3/19/2012	+1.80 / +5.00%	37.80	37.80	36.00	37.80	37.80	14.34	64,860
3/16/2012	+1.70 / +4.96%	36.00	36.00	36.00	36.00	36.00	13.65	14,150
3/15/2012	+1.60 / +4.89%	34.30	34.30	34.30	34.30	34.30	13.01	10,840
3/14/2012	+1.50 / +4.81%	32.50	32.70	32.40	32.70	32.70	12.40	37,300
3/13/2012	-0.20 / -0.64%	31.40	31.40	31.20	31.20	31.20	11.83	9,390

<<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