Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2012	-0.50 / -1.32%	37.60	37.60	37.50	37.50	37.50	14.97	3,470
6/8/2012	-0.90 / -2.31%	38.70	38.70	38.00	38.00	38.00	15.17	6,460
6/7/2012	-0.50 / -1.27%	39.00	39.00	38.00	38.90	38.90	15.53	4,510
6/6/2012	0.00 / 0.00%	39.40	39.40	39.40	39.40	39.40	15.73	1,000
6/5/2012	0.00 / 0.00%	39.40	39.40	39.40	39.40	39.40	15.73	0
6/4/2012	+1.60 / +4.23%	39.00	39.40	39.00	39.40	39.40	15.73	9,700
6/1/2012	-1.90 / -4.79%	37.80	37.80	37.80	37.80	37.80	15.09	400
5/31/2012	0.00 / 0.00%	39.70	39.70	39.70	39.70	39.70	15.85	0
5/30/2012	+1.20 / +3.12%	39.80	39.80	39.70	39.70	39.70	15.85	10,010
5/29/2012	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	15.37	10
5/28/2012	+0.20 / +0.52%	38.30	38.50	37.30	38.50	38.50	15.37	3,020
5/25/2012	-1.60 / -4.01%	38.30	38.30	38.30	38.30	38.30	15.29	170
5/24/2012	0.00 / 0.00%	39.90	39.90	39.90	39.90	39.90	15.93	0
5/23/2012	+0.90 / +2.31%	39.90	39.90	39.90	39.90	39.90	15.93	10
5/22/2012	-1.00 / -2.50%	40.00	40.00	39.00	39.00	39.00	15.57	4,700
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

<<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