Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2025	-1.00 / -1.20%	83.00	83.40	82.00	82.60	82.63	82.60	1,332,400
5/27/2025	+3.80 / +4.76%	81.50	84.40	80.40	83.60	82.52	83.60	2,708,700
5/26/2025	+1.60 / +2.05%	80.90	80.90	78.10	79.80	79.50	79.80	1,324,900
5/23/2025	0.00 / 0.00%	79.20	79.50	78.10	78.20	78.48	78.20	710,100
5/22/2025	-0.60 / -0.76%	78.00	80.00	78.00	78.20	78.66	78.20	1,186,100
5/21/2025	-2.90 / -3.55%	81.50	81.50	78.00	78.80	79.33	78.80	3,732,400
5/20/2025	+0.50 / +0.62%	82.00	82.50	81.30	81.70	81.83	81.70	641,300
5/19/2025	+0.20 / +0.25%	82.50	83.30	81.20	81.20	82.36	81.20	1,105,500
5/16/2025	-1.40 / -1.70%	82.90	83.40	81.00	81.00	82.00	81.00	1,611,200
5/15/2025	+1.40 / +1.73%	81.20	82.70	80.20	82.40	81.46	82.40	1,486,700
5/14/2025	-1.00 / -1.22%	82.10	82.40	80.70	81.00	81.28	81.00	1,095,400
5/13/2025	+3.40 / +4.33%	79.50	82.00	78.90	82.00	80.48	82.00	1,442,300
5/12/2025	+0.10 / +0.13%	79.00	79.10	78.20	78.60	78.64	78.60	568,700
5/9/2025	+0.30 / +0.38%	78.50	79.80	78.40	78.50	78.97	78.50	668,500
5/8/2025	+0.30 / +0.39%	77.90	79.90	77.90	78.20	78.43	78.20	935,500
5/7/2025	-2.20 / -2.75%	79.30	80.10	77.90	77.90	78.63	77.90	1,220,300
5/6/2025	-0.90 / -1.11%	81.00	81.20	80.00	80.10	80.59	80.10	653,600
5/5/2025	+0.10 / +0.12%	79.70	81.00	77.70	81.00	78.78	81.00	1,625,200
4/29/2025	-1.70 / -2.06%	83.00	83.10	80.90	80.90	81.77	80.90	1,023,400
4/28/2025	-1.50 / -1.78%	82.60	83.50	82.20	82.60	82.58	82.60	601,300
4/25/2025	+2.60 / +3.19%	82.50	84.90	80.70	84.10	82.61	84.10	1,632,200
4/24/2025	+2.10 / +2.64%	79.50	81.70	79.40	81.50	80.61	81.50	1,748,500
4/23/2025	+2.20 / +2.85%	77.80	79.80	77.70	79.40	78.69	79.40	994,500
4/22/2025	-0.60 / -0.77%	77.50	78.80	72.40	77.20	75.29	77.20	2,675,300
4/21/2025	+1.40 / +1.83%	76.50	78.00	76.10	77.80	77.33	77.80	1,353,300
4/18/2025	-1.40 / -1.80%	78.20	78.70	76.40	76.40	77.78	76.40	986,500
4/17/2025	+1.20 / +1.57%	75.70	78.20	75.70	77.80	77.32	77.80	911,700
4/16/2025	-1.00 / -1.29%	77.60	77.90	76.40	76.60	76.96	76.60	1,476,000
4/15/2025	+3.40 / +4.58%	73.80	77.60	72.50	77.60	74.79	77.60	2,293,400
4/14/2025	+0.70 / +0.95%	74.50	74.50	72.80	74.20	73.66	74.20	1,534,300

<<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