Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2012	+1.10 / +3.25%	34.90	34.90	34.90	34.90	34.90	13.93	290,010
7/30/2012	-0.30 / -0.88%	33.00	33.80	33.00	33.80	33.80	13.49	2,010
7/27/2012	+1.60 / +4.92%	34.10	34.10	34.10	34.10	34.10	13.61	30
7/26/2012	-1.20 / -3.56%	35.00	35.00	32.20	32.50	32.50	12.98	4,530
7/25/2012	-1.50 / -4.26%	33.70	33.70	33.70	33.70	33.70	13.45	113,800
7/24/2012	+1.00 / +2.92%	35.20	35.20	35.20	35.20	35.20	14.05	10
7/23/2012	-1.80 / -5.00%	34.70	35.00	34.20	34.20	34.20	13.65	5,610
7/20/2012	+1.10 / +3.15%	34.90	36.00	34.90	36.00	36.00	14.37	23,300
7/19/2012	+1.40 / +4.18%	34.90	34.90	34.90	34.90	34.90	13.93	20
7/18/2012	0.00 / 0.00%	33.50	33.50	33.50	33.50	33.50	13.37	1,000
7/17/2012	-1.40 / -4.01%	33.40	33.50	33.20	33.50	33.50	13.37	6,510
7/16/2012	-0.20 / -0.57%	33.80	34.90	33.50	34.90	34.90	13.93	33,536
7/13/2012	0.00 / 0.00%	33.50	35.10	33.40	35.10	35.10	14.01	36,630
7/12/2012	0.00 / 0.00%	33.40	35.50	33.40	35.10	35.10	14.01	4,020
7/11/2012	+0.10 / +0.29%	35.10	35.10	35.10	35.10	35.10	14.01	100
7/10/2012	+0.60 / +1.74%	34.40	35.70	34.40	35.00	35.00	13.97	320
7/9/2012	+1.40 / +4.24%	33.00	34.40	31.50	34.40	34.40	13.73	2,880
7/6/2012	-1.00 / -2.94%	34.00	34.00	33.00	33.00	33.00	13.18	13,120
7/5/2012	+0.50 / +1.49%	33.50	34.00	33.30	34.00	34.00	13.57	14,680
7/4/2012	-0.30 / -0.89%	33.50	33.80	33.50	33.50	33.50	13.37	27,210
7/3/2012	0.00 / 0.00%	32.30	33.80	32.30	33.80	33.80	13.49	3,520
7/2/2012	+0.80 / +2.42%	33.50	33.80	33.40	33.80	33.80	13.49	8,480
6/29/2012	+0.20 / +0.61%	33.90	33.90	33.00	33.00	33.00	13.18	520
6/28/2012	-1.50 / -4.37%	34.00	34.50	32.80	32.80	32.80	13.10	5,030
6/27/2012	+1.20 / +3.63%	34.50	34.50	32.00	34.30	34.30	13.69	670
6/26/2012	-1.60 / -4.61%	33.10	33.10	33.10	33.10	33.10	13.22	30
6/25/2012	-0.90 / -2.53%	35.60	35.60	34.50	34.70	34.70	13.85	5,200
6/22/2012	-0.40 / -1.11%	35.50	35.60	35.50	35.60	35.60	14.21	1,800
6/21/2012	-0.20 / -0.55%	35.70	36.10	35.60	36.00	36.00	14.37	1,230
6/20/2012	0.00 / 0.00%	36.10	36.20	36.10	36.20	36.20	14.45	1,310

<<Previous 30 days Next 30 days>>

CTD News

16:37	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
03/04	CTD: Implementing the plan for stock issuance under ESOP