Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2026	-0.20 / -0.35%	57.20	57.60	56.70	57.40	57.16	57.40	217,600
7/28/2026	+2.40 / +4.35%	55.00	57.80	55.00	57.60	56.96	57.60	462,600
7/27/2026	+0.10 / +0.18%	56.30	57.90	55.00	55.20	56.71	55.20	533,400
7/24/2026	-1.80 / -3.16%	56.70	56.70	54.90	55.10	55.49	55.10	291,600
7/23/2026	+0.90 / +1.61%	56.20	58.50	54.70	56.90	56.20	56.90	458,000
7/22/2026	-2.60 / -4.44%	58.30	59.50	56.00	56.00	57.08	56.00	661,800
7/21/2026	-0.50 / -0.85%	58.10	60.30	58.00	58.60	59.04	58.60	322,400
7/20/2026	-4.40 / -6.93%	63.50	63.50	59.10	59.10	60.66	59.10	713,500
7/17/2026	-2.70 / -4.08%	66.00	66.20	63.50	63.50	64.45	63.50	426,800
7/16/2026	+0.10 / +0.15%	66.20	66.50	63.10	66.20	64.97	66.20	493,000
7/15/2026	-1.40 / -2.07%	67.50	67.50	66.10	66.10	66.69	66.10	259,100
7/14/2026	-0.10 / -0.15%	67.60	67.80	66.40	67.50	66.96	67.50	473,900
7/13/2026	-1.20 / -1.74%	68.30	68.30	66.80	67.60	67.44	67.60	792,900
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

<<Previous 30 days Next 9 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