Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2018	-2.10 / -1.43%	147.10	147.10	143.00	145.00	145.45	95.35	125,250
7/23/2018	-3.90 / -2.58%	151.00	151.00	147.00	147.10	148.99	96.74	73,850
7/20/2018	-0.50 / -0.33%	150.50	152.40	149.00	151.00	150.84	99.30	169,510
7/19/2018	+2.00 / +1.34%	150.30	152.10	149.00	151.50	150.72	99.63	176,010
7/18/2018	+3.50 / +2.40%	146.00	150.00	146.00	149.50	148.85	98.31	190,730
7/17/2018	+0.50 / +0.34%	146.30	146.30	142.00	146.00	145.32	96.01	76,110
7/16/2018	+3.50 / +2.46%	142.50	147.00	142.00	145.50	144.83	95.68	126,580
7/13/2018	+2.50 / +1.79%	139.50	142.30	139.10	142.00	141.63	93.38	153,220
7/12/2018	+0.90 / +0.65%	137.50	142.50	136.10	139.50	139.88	91.74	44,830
7/11/2018	-3.40 / -2.39%	140.30	140.30	138.50	138.60	138.80	91.15	120,460
7/10/2018	+1.00 / +0.71%	140.10	143.00	140.10	142.00	142.07	93.38	147,680
7/9/2018	+2.10 / +1.51%	141.90	143.00	138.30	141.00	141.42	92.72	106,880
7/6/2018	+4.40 / +3.27%	131.30	141.00	131.30	138.90	132.55	91.34	259,720
7/5/2018	-4.00 / -2.89%	141.80	141.80	132.10	134.50	134.90	88.45	312,840
7/4/2018	-3.50 / -2.46%	143.00	143.00	138.50	138.50	139.56	91.08	202,620
7/3/2018	-6.00 / -4.05%	147.10	150.00	142.00	142.00	144.45	93.38	97,400
7/2/2018	-4.40 / -2.89%	150.50	152.00	146.10	148.00	148.70	97.33	107,300
6/29/2018	+1.40 / +0.93%	152.70	154.50	148.40	152.40	152.90	100.22	171,280
6/28/2018	-5.00 / -3.21%	156.00	156.00	151.00	151.00	153.33	99.30	151,410
6/27/2018	+0.70 / +0.45%	156.90	158.30	155.50	156.00	157.43	102.59	170,850
6/26/2018	-2.70 / -1.71%	157.00	157.90	155.00	155.30	155.87	102.13	42,010
6/25/2018	+3.00 / +1.94%	157.00	159.50	156.00	158.00	158.21	103.90	105,740
6/22/2018	-0.10 / -0.06%	153.00	156.50	152.10	155.00	154.99	101.93	44,170
6/21/2018	-1.90 / -1.21%	157.00	157.10	154.20	155.10	155.83	102.00	136,280
6/20/2018	+7.00 / +4.67%	150.00	157.00	147.00	157.00	153.20	103.25	118,310
6/19/2018	-1.20 / -0.79%	150.00	150.80	145.00	150.00	146.47	98.64	284,060
6/18/2018	-10.00 / -6.20%	161.20	161.50	151.00	151.20	155.33	99.43	365,890
6/15/2018	+1.20 / +0.75%	160.00	163.40	160.00	161.20	162.22	106.01	121,400
6/14/2018	-1.00 / -0.62%	160.50	162.90	159.20	160.00	160.79	105.22	196,890
6/13/2018	+4.30 / +2.74%	159.00	161.00	157.10	161.00	160.00	105.88	348,310

<<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