Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2026	-0.70 / -1.01%	68.60	69.50	68.60	68.80	68.87	68.80	540,900
7/9/2026	-1.50 / -2.11%	70.30	70.40	69.40	69.50	69.64	69.50	588,300
7/8/2026	-0.70 / -0.98%	71.50	71.50	70.20	71.00	70.56	71.00	469,700
7/7/2026	+1.40 / +1.99%	70.30	71.70	68.00	71.70	69.78	71.70	804,500
7/6/2026	-1.70 / -2.36%	72.40	72.40	70.00	70.30	71.09	70.30	977,200
7/3/2026	0.00 / 0.00%	72.00	72.30	71.10	72.00	71.82	72.00	485,000
7/2/2026	-0.50 / -0.69%	72.00	72.40	71.00	72.00	71.59	72.00	888,300
7/1/2026	-0.20 / -0.28%	72.60	72.70	71.70	72.50	72.05	72.50	353,800
6/30/2026	+0.70 / +0.97%	72.90	73.20	72.20	72.70	72.65	72.70	378,000
6/29/2026	+0.40 / +0.56%	71.60	73.80	71.00	72.00	72.16	72.00	666,400
6/26/2026	0.00 / 0.00%	71.00	71.60	70.90	71.60	71.25	71.60	150,100
6/25/2026	+1.30 / +1.85%	70.80	71.60	70.40	71.60	71.21	71.60	328,500
6/24/2026	-1.10 / -1.54%	71.50	71.50	69.90	70.30	70.44	70.30	532,290
6/23/2026	-1.10 / -1.52%	72.20	72.20	71.30	71.40	71.50	71.40	412,700
6/22/2026	0.00 / 0.00%	72.50	72.50	71.20	72.50	71.89	72.50	397,000
6/19/2026	-0.50 / -0.68%	72.50	73.00	72.30	72.50	72.58	72.50	194,000
6/18/2026	-0.60 / -0.82%	73.60	73.60	72.50	73.00	72.94	73.00	382,900
6/17/2026	+0.90 / +1.24%	72.70	73.90	72.40	73.60	73.35	73.60	560,900
6/16/2026	+0.40 / +0.55%	72.30	72.70	71.70	72.70	72.21	72.70	569,400
6/15/2026	+1.50 / +2.12%	71.90	72.30	70.80	72.30	71.60	72.30	577,600
6/12/2026	-0.80 / -1.12%	71.60	71.90	70.70	70.80	71.03	70.80	514,900
6/11/2026	-0.20 / -0.28%	71.70	71.70	70.50	71.60	71.03	71.60	447,600
6/10/2026	+0.10 / +0.14%	71.80	71.90	71.00	71.80	71.65	71.80	390,500
6/9/2026	+0.90 / +1.27%	71.00	71.80	70.50	71.70	71.04	71.70	367,300
6/8/2026	-1.90 / -2.61%	71.90	72.00	70.70	70.80	71.23	70.80	388,700
6/5/2026	+0.60 / +0.83%	71.50	72.90	71.40	72.70	72.34	72.70	594,500
6/4/2026	+0.30 / +0.42%	72.00	72.10	71.00	72.10	71.67	72.10	421,200
6/3/2026	+1.80 / +2.57%	70.10	71.80	69.90	71.80	70.70	71.80	606,200
6/2/2026	-2.20 / -3.05%	72.00	72.00	70.00	70.00	70.84	70.00	582,200
6/1/2026	+0.40 / +0.56%	71.20	72.50	71.20	72.20	71.85	72.20	270,800

<<Previous 30 days Next 22 days>>

CTD News

20/11	CTD: Coteccons announces cash dividends following record profit
04/11	CTD: Coteccons reports highest quarterly profit in 5 years
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