Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2026	-0.50 / -0.79%	63.50	64.30	62.50	62.70	63.40	62.70	378,600
8/24/2026	+0.70 / +1.12%	62.80	63.50	62.50	63.20	62.94	63.20	259,400
8/21/2026	+1.00 / +1.63%	61.50	62.80	60.80	62.50	61.85	62.50	391,000
8/20/2026	-0.30 / -0.49%	61.80	62.20	61.50	61.50	61.80	61.50	180,000
8/19/2026	+0.30 / +0.49%	61.30	62.30	61.30	61.80	61.80	61.80	239,500
8/18/2026	0.00 / 0.00%	62.30	62.30	61.50	61.50	61.72	61.50	167,000
8/17/2026	-0.50 / -0.81%	62.00	62.50	61.30	61.50	61.79	61.50	285,900
8/14/2026	-0.30 / -0.48%	62.30	63.00	62.00	62.00	62.40	62.00	247,000
8/13/2026	-1.20 / -1.89%	63.70	64.00	62.30	62.30	63.05	62.30	260,400
8/12/2026	+0.80 / +1.28%	62.60	64.20	62.60	63.50	63.59	63.50	209,200
8/11/2026	+0.30 / +0.48%	62.30	63.50	62.30	62.70	63.00	62.70	289,700
8/10/2026	+0.30 / +0.48%	62.00	63.20	62.00	62.40	62.67	62.40	248,500
8/7/2026	-0.10 / -0.16%	61.50	63.20	61.50	62.10	62.50	62.10	317,900
8/6/2026	-1.00 / -1.58%	62.60	63.20	61.80	62.20	62.23	62.20	321,800
8/5/2026	-0.40 / -0.63%	63.80	65.00	63.00	63.20	63.61	63.20	405,300
8/4/2026	+1.00 / +1.60%	62.70	63.60	61.80	63.60	62.73	63.60	665,500
8/3/2026	+1.60 / +2.62%	60.60	62.80	60.50	62.60	62.00	62.60	502,300
7/31/2026	+1.90 / +3.21%	59.60	61.00	58.90	61.00	60.22	61.00	718,500
7/30/2026	+1.70 / +2.96%	57.00	59.50	56.70	59.10	58.58	59.10	576,600
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

<<Previous 30 days Next 3 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