Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2013	+0.40 / +1.11%	36.10	36.50	36.00	36.50	36.50	15.04	3,610
5/13/2013	-0.40 / -1.10%	36.10	36.70	36.10	36.10	36.10	14.87	5,150
5/10/2013	0.00 / 0.00%	36.50	36.50	36.20	36.50	36.50	15.04	21,610
5/9/2013	+0.20 / +0.55%	35.40	36.50	35.40	36.50	36.50	15.04	20
5/8/2013	-0.10 / -0.27%	36.10	36.30	36.10	36.30	36.30	14.95	5,040
5/7/2013	+0.10 / +0.28%	36.10	36.40	36.10	36.40	36.40	15.00	1,660
5/6/2013	+1.00 / +2.83%	35.60	36.30	35.60	36.30	36.30	14.95	20,130
5/3/2013	-1.10 / -3.02%	35.00	35.30	35.00	35.30	35.30	14.54	1,310
5/2/2013	+1.60 / +4.60%	34.30	36.40	34.30	36.40	36.40	15.00	3,070
4/26/2013	-2.00 / -5.43%	34.80	34.80	34.80	34.80	34.80	14.34	30
4/25/2013	0.00 / 0.00%	36.80	36.80	36.80	36.80	36.80	15.16	0
4/24/2013	+1.80 / +5.14%	37.40	37.40	34.00	36.80	36.80	15.16	3,360
4/23/2013	-1.00 / -2.78%	36.00	36.00	35.00	35.00	35.00	14.42	170
4/22/2013	0.00 / 0.00%	34.30	36.00	34.30	36.00	36.00	14.83	1,080
4/18/2013	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	14.83	0
4/17/2013	+0.20 / +0.56%	35.80	36.00	35.80	36.00	36.00	14.83	120
4/16/2013	0.00 / 0.00%	35.10	35.80	34.60	35.80	35.80	14.75	7,270
4/15/2013	-0.20 / -0.56%	34.80	35.80	34.80	35.80	35.80	14.75	1,020
4/12/2013	+0.10 / +0.28%	36.00	36.00	36.00	36.00	36.00	14.83	270
4/11/2013	-0.10 / -0.28%	35.60	36.00	35.30	35.90	35.90	14.79	18,020
4/10/2013	-0.20 / -0.55%	36.30	36.30	36.00	36.00	36.00	14.83	5,350
4/9/2013	+1.20 / +3.43%	36.00	36.20	36.00	36.20	36.20	14.91	7,420
4/8/2013	+0.80 / +2.34%	34.20	35.50	34.20	35.00	35.00	14.42	8,300
4/5/2013	-1.30 / -3.66%	35.10	35.30	34.20	34.20	34.20	14.09	8,010
4/4/2013	-0.50 / -1.39%	36.50	36.60	35.50	35.50	35.50	14.62	25,500
4/3/2013	-0.40 / -1.10%	36.30	37.00	36.00	36.00	36.00	14.83	9,670
4/2/2013	+0.10 / +0.28%	36.90	36.90	36.40	36.40	36.40	15.00	11,840
4/1/2013	-0.70 / -1.89%	36.10	36.30	36.10	36.30	36.30	14.95	6,390
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

<<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