Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2025	-1.50 / -1.76%	85.00	85.60	83.50	83.50	84.24	83.50	1,260,100
6/19/2025	-1.00 / -1.16%	86.20	86.20	84.70	85.00	85.17	85.00	835,800
6/18/2025	+3.80 / +4.62%	82.60	86.00	82.30	86.00	85.07	86.00	3,873,300
6/17/2025	+0.20 / +0.24%	82.80	82.80	81.70	82.20	82.16	82.20	1,083,700
6/16/2025	+1.80 / +2.24%	80.00	82.00	79.90	82.00	81.10	82.00	973,200
6/13/2025	-0.90 / -1.11%	81.00	81.00	79.10	80.20	80.00	80.20	1,260,600
6/12/2025	+0.30 / +0.37%	81.40	82.40	80.90	81.10	81.61	81.10	1,015,300
6/11/2025	+1.80 / +2.28%	79.90	81.50	79.00	80.80	80.25	80.80	805,300
6/10/2025	-0.30 / -0.38%	79.20	80.40	79.00	79.00	79.47	79.00	638,200
6/9/2025	-1.00 / -1.25%	80.50	81.00	79.00	79.30	79.73	79.30	793,500
6/6/2025	-1.30 / -1.59%	82.40	82.40	80.30	80.30	80.90	80.30	695,000
6/5/2025	+0.30 / +0.37%	81.40	83.70	81.40	81.60	82.84	81.60	1,399,300
6/4/2025	0.00 / 0.00%	81.30	82.30	80.80	81.30	81.64	81.30	835,300
6/3/2025	+1.40 / +1.75%	81.00	81.60	80.10	81.30	81.29	81.30	831,700
6/2/2025	+0.60 / +0.76%	79.30	80.70	78.60	79.90	79.73	79.90	519,000
5/30/2025	-3.00 / -3.65%	82.30	82.30	79.10	79.30	80.22	79.30	1,749,000
5/29/2025	-0.30 / -0.36%	83.00	83.50	82.10	82.30	82.65	82.30	1,118,500
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

<<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