Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2012	+1.70 / +4.44%	39.90	40.00	39.00	40.00	40.00	15.97	59,106
5/18/2012	+0.30 / +0.79%	38.30	38.30	37.80	38.30	38.30	15.29	17,330
5/17/2012	-1.20 / -3.06%	39.20	39.20	38.00	38.00	38.00	15.17	1,140
5/16/2012	+1.50 / +3.98%	37.90	39.20	37.60	39.20	39.20	15.65	63,750
5/15/2012	0.00 / 0.00%	39.00	39.00	37.70	37.70	37.70	15.05	16,760
5/14/2012	-1.60 / -4.07%	38.60	38.60	37.60	37.70	37.70	15.05	16,510
5/11/2012	-1.10 / -2.72%	39.30	39.50	39.30	39.30	39.30	15.69	8,400
5/10/2012	-1.50 / -3.58%	41.90	41.90	39.90	40.40	40.40	16.13	28,570
5/9/2012	+0.30 / +0.72%	41.00	41.90	41.00	41.90	41.90	16.73	8,030
5/8/2012	-0.90 / -2.12%	41.00	41.90	41.00	41.60	41.60	16.61	11,450
5/7/2012	+0.70 / +1.67%	42.50	42.80	42.50	42.50	42.50	16.97	16,620
5/4/2012	+1.40 / +3.47%	40.00	41.80	40.00	41.80	41.80	16.69	46,850
5/3/2012	+0.40 / +1.00%	40.00	40.70	39.00	40.40	40.40	16.13	11,800
5/2/2012	+0.80 / +2.04%	39.90	40.80	39.00	40.00	40.00	15.97	21,240
4/27/2012	-0.10 / -0.25%	39.40	39.50	39.20	39.20	39.20	15.65	20,600
4/26/2012	+1.80 / +4.80%	38.00	39.30	38.00	39.30	39.30	15.69	69,640
4/25/2012	-0.50 / -1.32%	37.50	38.00	37.50	37.50	37.50	14.97	15,530
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

<<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