Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/11/2011	+0.60 / +1.59%	36.20	38.30	36.20	38.30	38.30	14.53	5,700
8/10/2011	-0.20 / -0.53%	37.90	37.90	37.50	37.70	37.70	14.30	13,010
8/9/2011	-1.90 / -4.77%	37.90	37.90	37.90	37.90	37.90	14.37	100
8/8/2011	+0.80 / +2.05%	38.00	39.80	38.00	39.80	39.80	15.10	5,050
8/5/2011	+0.50 / +1.30%	39.00	39.00	39.00	39.00	39.00	14.79	5,000
8/4/2011	+1.10 / +2.94%	38.00	38.50	38.00	38.50	38.50	14.60	12,000
8/3/2011	0.00 / 0.00%	37.40	37.40	37.40	37.40	37.40	14.19	1,000
8/2/2011	0.00 / 0.00%	37.40	37.40	37.40	37.40	37.40	14.19	3,000
8/1/2011	+1.40 / +3.89%	36.50	37.40	36.50	37.40	37.40	14.19	15,000
7/29/2011	-0.10 / -0.28%	36.00	36.00	36.00	36.00	36.00	13.65	3,010
7/28/2011	-0.40 / -1.10%	37.00	37.00	36.10	36.10	36.10	13.69	1,300
7/27/2011	-1.00 / -2.67%	36.00	36.50	36.00	36.50	36.50	13.84	9,310
7/26/2011	-1.50 / -3.85%	38.00	38.00	37.50	37.50	37.50	14.22	2,670
7/25/2011	+0.90 / +2.36%	39.00	39.00	39.00	39.00	39.00	14.79	300
7/22/2011	-0.10 / -0.26%	38.20	38.20	38.10	38.10	38.10	14.45	3,100
7/21/2011	-1.70 / -4.26%	39.90	40.00	38.20	38.20	38.20	14.49	1,890
7/20/2011	-0.10 / -0.25%	38.10	39.90	38.00	39.90	39.90	15.13	5,010
7/19/2011	-2.00 / -4.76%	40.00	40.00	40.00	40.00	40.00	15.17	3,400
7/18/2011	0.00 / 0.00%	39.90	42.00	39.90	42.00	42.00	15.93	3,500
7/15/2011	0.00 / 0.00%	42.00	42.00	42.00	42.00	42.00	15.93	0
7/14/2011	-0.90 / -2.10%	41.10	42.00	41.00	42.00	42.00	15.93	28,090
7/13/2011	-0.10 / -0.23%	42.00	42.90	42.00	42.90	42.90	16.27	1,010
7/12/2011	+0.40 / +0.94%	42.20	43.00	41.50	43.00	43.00	16.31	112,700
7/11/2011	+0.70 / +1.67%	41.40	42.60	41.40	42.60	42.60	16.16	15,200
7/8/2011	+0.40 / +0.96%	40.00	41.90	39.50	41.90	41.90	15.89	4,400
7/7/2011	+0.50 / +1.22%	40.80	41.50	40.80	41.50	41.50	15.74	20,520
7/6/2011	0.00 / 0.00%	41.00	41.30	41.00	41.00	41.00	15.55	3,450
7/5/2011	+1.00 / +2.50%	40.00	41.00	40.00	41.00	41.00	15.55	8,600
7/4/2011	0.00 / 0.00%	38.00	40.00	38.00	40.00	40.00	15.17	60,040
7/1/2011	0.00 / 0.00%	40.00	40.00	38.00	40.00	40.00	15.17	3,000

<<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