Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2015	+1.50 / +1.94%	77.50	79.00	77.00	79.00	77.33	34.51	5,250
5/28/2015	0.00 / 0.00%	77.50	77.50	77.50	77.50	77.50	33.85	3,600
5/27/2015	-2.00 / -2.52%	79.00	80.00	77.50	77.50	77.84	33.85	27,990
5/26/2015	+2.00 / +2.58%	79.50	79.50	77.50	79.50	78.89	34.73	7,770
5/25/2015	+2.00 / +2.65%	75.00	77.50	75.00	77.50	76.44	33.85	19,310
5/22/2015	-0.50 / -0.66%	76.00	76.00	75.50	75.50	75.73	32.98	3,750
5/21/2015	+0.50 / +0.66%	75.50	76.50	75.50	76.00	75.51	33.20	6,410
5/20/2015	+1.50 / +2.03%	74.00	76.50	74.00	75.50	75.24	32.98	32,030
5/19/2015	0.00 / 0.00%	74.00	74.00	74.00	74.00	74.00	32.32	1,050
5/18/2015	-0.50 / -0.67%	74.00	74.00	74.00	74.00	74.00	32.32	4,100
5/15/2015	+0.50 / +0.68%	75.00	75.00	74.00	74.50	74.27	32.54	6,880
5/14/2015	0.00 / 0.00%	73.50	74.00	73.50	74.00	73.87	32.32	1,110
5/13/2015	0.00 / 0.00%	74.00	74.00	74.00	74.00	74.00	32.32	1,600
5/12/2015	0.00 / 0.00%	73.50	74.00	73.00	74.00	73.51	32.32	6,380
5/11/2015	0.00 / 0.00%	74.50	74.50	74.00	74.00	74.17	32.32	45,420
5/8/2015	-1.00 / -1.33%	75.00	75.00	74.00	74.00	74.14	32.32	2,900
5/7/2015	-0.50 / -0.66%	70.50	75.50	70.50	75.00	74.98	32.76	1,750
5/6/2015	-0.50 / -0.66%	76.00	76.00	74.00	75.50	75.17	32.98	7,570
5/5/2015	-0.50 / -0.65%	75.50	76.00	75.00	76.00	75.43	33.20	8,180
5/4/2015	-0.50 / -0.65%	77.00	77.00	76.00	76.50	76.58	33.42	9,650
4/27/2015	+0.50 / +0.65%	76.50	77.00	76.00	77.00	76.03	33.63	1,460
4/24/2015	0.00 / 0.00%	77.50	77.50	76.50	76.50	77.00	33.42	1,140
4/23/2015	+0.50 / +0.66%	77.50	77.50	76.00	76.50	76.68	33.42	7,720
4/22/2015	-1.00 / -1.30%	76.50	77.00	76.00	76.00	76.17	33.20	10,910
4/21/2015	+1.00 / +1.32%	77.50	77.50	76.00	77.00	77.12	33.63	86,076
4/20/2015	+0.50 / +0.66%	76.00	76.50	75.50	76.00	75.70	33.20	17,860
4/17/2015	0.00 / 0.00%	75.50	76.00	75.50	75.50	75.77	32.98	7,140
4/16/2015	0.00 / 0.00%	76.00	76.00	75.00	75.50	75.28	32.98	27,550
4/15/2015	-0.50 / -0.66%	75.00	76.00	74.50	75.50	74.98	32.98	37,210
4/14/2015	+0.50 / +0.66%	75.50	77.00	75.00	76.00	76.13	33.20	41,310

<<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