Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2013	+2.30 / +6.44%	38.00	38.00	38.00	38.00	38.00	16.08	211,480
7/1/2013	-1.20 / -3.25%	36.90	36.90	35.70	35.70	35.70	15.11	100
6/28/2013	+1.70 / +4.83%	35.20	36.90	35.20	36.90	36.90	15.61	33,010
6/27/2013	-1.00 / -2.76%	34.90	37.50	34.90	35.20	35.20	14.90	270,910
6/26/2013	+0.20 / +0.56%	36.00	36.20	36.00	36.20	36.20	15.32	48,020
6/25/2013	-1.00 / -2.70%	36.00	36.00	36.00	36.00	36.00	15.23	5,000
6/24/2013	0.00 / 0.00%	37.00	37.00	36.80	37.00	37.00	15.66	72,050
6/21/2013	+0.20 / +0.54%	38.00	38.00	37.00	37.00	37.00	15.66	1,500
6/20/2013	-0.30 / -0.81%	37.10	37.10	36.80	36.80	36.80	15.57	7,210
6/19/2013	0.00 / 0.00%	37.10	37.10	37.10	37.10	37.10	15.70	0
6/18/2013	-0.70 / -1.85%	37.00	37.10	37.00	37.10	37.10	15.70	1,000
6/17/2013	+0.80 / +2.16%	34.60	37.80	34.60	37.80	37.80	16.00	490,220
6/14/2013	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	15.66	500
6/13/2013	0.00 / 0.00%	37.00	37.00	37.00	37.00	37.00	15.66	2,620
6/12/2013	0.00 / 0.00%	39.00	39.00	37.00	37.00	37.00	15.66	2,030
6/11/2013	-1.80 / -4.64%	36.40	37.00	36.40	37.00	37.00	15.66	1,040
6/10/2013	+0.80 / +2.11%	37.00	38.80	37.00	38.80	38.80	16.42	2,770
6/7/2013	-0.60 / -1.55%	38.50	38.50	38.00	38.00	38.00	16.08	3,100
6/6/2013	+0.60 / +1.58%	38.00	38.60	38.00	38.60	38.60	16.33	3,010
6/5/2013	+0.30 / +0.80%	37.90	38.80	37.90	38.00	38.00	16.08	484,780
6/4/2013	0.00 / 0.00%	37.70	37.70	37.70	37.70	37.70	15.95	120
6/3/2013	-0.10 / -0.26%	37.60	37.80	37.60	37.70	37.70	15.95	248,830
5/31/2013	+0.60 / +1.61%	37.20	39.50	34.60	37.80	37.80	16.00	218,630
5/30/2013	-0.60 / -1.59%	37.80	37.80	37.20	37.20	37.20	15.74	210
5/29/2013	-2.20 / -5.50%	40.00	41.00	37.50	37.80	37.80	15.57	41,490
5/28/2013	0.00 / 0.00%	42.80	42.80	40.00	40.00	40.00	16.48	94,010
5/27/2013	+2.50 / +6.67%	38.00	40.00	35.10	40.00	40.00	16.48	145,030
5/24/2013	+1.30 / +3.59%	36.20	37.50	36.20	37.50	37.50	15.45	107,010
5/23/2013	-0.20 / -0.55%	37.50	37.50	36.20	36.20	36.20	14.91	211,100
5/22/2013	+0.20 / +0.55%	36.40	36.50	36.40	36.40	36.40	15.00	134,620

<<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