Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/19/2012	+0.70 / +1.97%	36.30	36.30	36.20	36.20	36.20	14.45	200
6/18/2012	-1.20 / -3.27%	36.80	36.80	35.50	35.50	35.50	14.17	4,200
6/15/2012	-0.60 / -1.61%	37.00	37.10	36.70	36.70	36.70	14.65	5,280
6/14/2012	-0.10 / -0.27%	37.30	37.30	37.30	37.30	37.30	14.89	200
6/13/2012	+0.10 / +0.27%	37.50	37.50	36.80	37.40	37.40	14.93	6,600
6/12/2012	-0.20 / -0.53%	37.30	37.50	37.20	37.30	37.30	14.89	15,790
6/11/2012	-0.50 / -1.32%	37.60	37.60	37.50	37.50	37.50	14.97	3,470
6/8/2012	-0.90 / -2.31%	38.70	38.70	38.00	38.00	38.00	15.17	6,460
6/7/2012	-0.50 / -1.27%	39.00	39.00	38.00	38.90	38.90	15.53	4,510
6/6/2012	0.00 / 0.00%	39.40	39.40	39.40	39.40	39.40	15.73	1,000
6/5/2012	0.00 / 0.00%	39.40	39.40	39.40	39.40	39.40	15.73	0
6/4/2012	+1.60 / +4.23%	39.00	39.40	39.00	39.40	39.40	15.73	9,700
6/1/2012	-1.90 / -4.79%	37.80	37.80	37.80	37.80	37.80	15.09	400
5/31/2012	0.00 / 0.00%	39.70	39.70	39.70	39.70	39.70	15.85	0
5/30/2012	+1.20 / +3.12%	39.80	39.80	39.70	39.70	39.70	15.85	10,010
5/29/2012	0.00 / 0.00%	38.50	38.50	38.50	38.50	38.50	15.37	10
5/28/2012	+0.20 / +0.52%	38.30	38.50	37.30	38.50	38.50	15.37	3,020
5/25/2012	-1.60 / -4.01%	38.30	38.30	38.30	38.30	38.30	15.29	170

<<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