Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2017	+2.00 / +0.95%	211.50	213.50	209.80	213.50	211.94	122.91	123,960
7/3/2017	-5.00 / -2.31%	216.00	216.00	211.10	211.50	213.06	121.76	158,770
6/30/2017	-2.30 / -1.05%	219.00	219.00	216.00	216.50	216.88	124.64	89,990
6/29/2017	+0.10 / +0.05%	218.50	219.00	216.10	218.80	218.24	125.96	156,660
6/28/2017	+0.20 / +0.09%	218.50	219.50	218.00	218.70	218.54	125.90	162,730
6/27/2017	+0.50 / +0.23%	218.00	219.00	217.10	218.50	218.01	125.79	122,970
6/26/2017	-0.50 / -0.23%	219.00	219.00	216.00	218.00	217.54	125.50	82,800
6/23/2017	+3.30 / +1.53%	216.00	223.50	213.30	218.50	218.80	125.79	232,120
6/22/2017	+0.20 / +0.09%	215.00	215.90	214.00	215.20	215.31	123.89	103,610
6/21/2017	-1.20 / -0.56%	216.00	216.00	212.00	215.00	214.39	123.77	200,310
6/20/2017	-0.80 / -0.37%	217.00	218.60	214.00	216.20	217.08	124.46	246,390
6/19/2017	0.00 / 0.00%	217.00	217.90	216.50	217.00	217.02	124.93	141,010
6/16/2017	+1.00 / +0.46%	220.00	220.00	216.00	217.00	217.91	124.93	94,560
6/15/2017	-1.30 / -0.60%	218.50	218.80	215.40	216.00	216.72	124.35	79,140
6/14/2017	+7.00 / +3.33%	210.10	217.30	210.00	217.30	214.65	125.10	290,390
6/13/2017	+0.70 / +0.33%	208.50	210.50	208.50	210.30	209.73	121.07	55,850
6/12/2017	+0.30 / +0.14%	210.00	210.00	208.00	209.60	208.77	120.67	180,320
6/9/2017	-2.30 / -1.09%	210.20	212.00	209.10	209.30	210.19	120.49	186,440
6/8/2017	-0.40 / -0.19%	211.50	212.80	211.00	211.60	212.06	121.82	122,350
6/7/2017	+0.90 / +0.43%	210.70	213.50	210.00	212.00	211.73	122.05	142,500
6/6/2017	+1.80 / +0.86%	208.00	212.00	208.00	211.10	210.21	121.53	105,740
6/5/2017	-3.70 / -1.74%	213.50	213.90	209.10	209.30	209.81	120.49	202,150
6/2/2017	-0.50 / -0.23%	213.50	213.50	210.50	213.00	212.03	122.62	113,920
6/1/2017	-0.50 / -0.23%	214.00	214.00	212.00	213.50	212.84	122.91	146,270
5/31/2017	+6.00 / +2.88%	206.00	214.50	206.00	214.00	211.57	123.20	248,720
5/30/2017	-5.00 / -2.35%	214.00	215.40	208.00	208.00	212.45	119.74	211,460
5/29/2017	0.00 / 0.00%	213.50	214.60	211.60	213.00	213.07	122.62	213,210
5/26/2017	+3.00 / +1.43%	210.90	215.00	210.00	213.00	212.52	122.62	323,350
5/25/2017	+9.00 / +4.48%	202.00	210.00	200.80	210.00	205.20	120.90	273,420
5/24/2017	+1.00 / +0.50%	200.70	202.00	200.00	201.00	200.95	115.71	156,060

<<Previous 30 days Next 30 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