Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2013	+0.60 / +1.66%	36.50	36.90	36.50	36.70	36.70	15.53	17,800
8/26/2013	-0.40 / -1.10%	36.10	36.10	35.90	36.10	36.10	15.28	5,120
8/23/2013	+0.10 / +0.27%	36.40	36.60	36.40	36.50	36.50	15.45	1,290
8/22/2013	+0.10 / +0.28%	36.30	36.40	36.30	36.40	36.40	15.40	2,400
8/21/2013	+0.10 / +0.28%	36.50	36.50	36.30	36.30	36.30	15.36	170
8/20/2013	0.00 / 0.00%	37.00	37.00	36.20	36.20	36.20	15.32	103,600
8/19/2013	-0.80 / -2.16%	36.00	37.50	36.00	36.20	36.20	15.32	2,740
8/16/2013	+2.00 / +5.71%	36.90	37.00	36.90	37.00	37.00	15.66	800
8/15/2013	0.00 / 0.00%	35.00	35.00	35.00	35.00	35.00	14.81	0
8/14/2013	-0.80 / -2.23%	35.30	37.50	33.40	35.00	35.00	14.81	25,040
8/13/2013	-2.10 / -5.54%	36.00	37.00	35.80	35.80	35.80	15.15	5,250
8/12/2013	+0.50 / +1.34%	36.00	37.90	35.60	37.90	37.90	16.04	5,100
8/9/2013	-0.40 / -1.06%	37.00	37.40	37.00	37.40	37.40	15.83	27,430
8/8/2013	-0.20 / -0.53%	37.50	37.80	37.00	37.80	37.80	16.00	3,130
8/7/2013	+0.20 / +0.53%	36.50	38.00	36.30	38.00	38.00	16.08	164,680
8/6/2013	+0.80 / +2.16%	37.80	37.80	37.80	37.80	37.80	16.00	10
8/5/2013	+0.80 / +2.21%	36.20	37.00	33.70	37.00	37.00	15.66	27,020
8/2/2013	-0.80 / -2.16%	36.10	36.50	36.00	36.20	36.20	15.32	12,000
8/1/2013	-0.20 / -0.54%	34.80	37.40	34.80	37.00	37.00	15.66	6,010
7/31/2013	-0.10 / -0.27%	37.20	37.20	36.10	37.20	37.20	15.74	590
7/30/2013	-0.10 / -0.27%	37.30	37.30	37.30	37.30	37.30	15.78	1,000
7/29/2013	0.00 / 0.00%	37.40	37.40	37.40	37.40	37.40	15.83	0
7/26/2013	0.00 / 0.00%	37.40	37.40	37.40	37.40	37.40	15.83	0
7/25/2013	-0.10 / -0.27%	37.10	37.40	37.10	37.40	37.40	15.83	1,000
7/24/2013	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	15.87	50,000
7/23/2013	+1.50 / +4.17%	36.50	37.50	36.00	37.50	37.50	15.87	15,100
7/22/2013	-0.90 / -2.44%	35.00	36.00	35.00	36.00	36.00	15.23	1,300
7/19/2013	0.00 / 0.00%	36.80	36.90	36.80	36.90	36.90	15.61	41,000
7/18/2013	+0.90 / +2.50%	33.80	36.90	33.50	36.90	36.90	15.61	255,650
7/17/2013	-1.00 / -2.70%	37.00	37.00	36.00	36.00	36.00	15.23	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