Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	-4.60 / -2.15%	211.00	211.00	208.40	208.90	209.07	137.38	426,620
8/29/2017	-1.40 / -0.65%	213.50	214.90	213.00	213.50	213.81	137.11	378,380
8/28/2017	-0.10 / -0.05%	215.80	215.80	213.00	214.90	214.76	138.01	348,260
8/25/2017	+1.00 / +0.47%	212.00	215.30	212.00	215.00	213.97	138.08	368,230
8/24/2017	+3.00 / +1.42%	211.00	215.20	211.00	214.00	213.40	137.43	387,010
8/23/2017	+1.00 / +0.48%	210.00	211.00	210.00	211.00	210.80	135.51	338,800
8/22/2017	+0.60 / +0.29%	209.00	212.00	209.00	210.00	209.96	134.86	364,370
8/21/2017	+0.40 / +0.19%	209.00	210.00	209.00	209.40	209.48	134.48	391,750
8/18/2017	-1.00 / -0.48%	210.00	210.50	209.00	209.00	209.90	134.22	60,100
8/17/2017	-1.80 / -0.85%	212.20	214.00	210.00	210.00	212.54	134.86	91,930
8/16/2017	+3.20 / +1.53%	208.50	211.90	208.50	211.80	210.36	136.02	77,730
8/15/2017	-0.20 / -0.10%	208.50	209.00	208.50	208.60	208.65	133.97	84,210
8/14/2017	+0.50 / +0.24%	208.30	209.30	208.30	208.80	208.56	134.09	57,390
8/11/2017	-1.70 / -0.81%	210.00	210.00	207.00	208.30	208.46	133.77	36,670
8/10/2017	+1.10 / +0.53%	208.50	211.50	208.50	210.00	209.81	134.86	74,330
8/9/2017	-2.80 / -1.32%	211.70	211.70	207.60	208.90	208.55	134.16	94,600
8/8/2017	+0.70 / +0.33%	212.00	212.80	211.00	211.70	211.69	135.96	68,070
8/7/2017	+2.00 / +0.96%	209.00	211.50	208.80	211.00	210.25	135.51	94,820
8/4/2017	+0.20 / +0.10%	208.00	209.20	208.00	209.00	208.74	134.22	79,590
8/3/2017	-1.00 / -0.48%	206.50	210.10	206.50	208.80	209.58	134.09	82,450
8/2/2017	-0.10 / -0.05%	204.00	209.80	204.00	209.80	208.16	134.74	149,110
8/1/2017	+1.60 / +0.77%	208.30	209.90	204.00	209.90	208.32	134.80	131,500
7/31/2017	+4.30 / +2.11%	204.00	208.50	202.00	208.30	205.73	133.77	111,500
7/28/2017	+5.00 / +2.51%	199.00	204.00	197.80	204.00	201.45	131.01	120,940
7/27/2017	+1.10 / +0.56%	197.90	199.80	197.60	199.00	198.28	127.80	93,980
7/26/2017	+1.90 / +0.97%	198.00	200.00	196.80	197.90	197.95	127.09	197,870
7/25/2017	-1.50 / -0.76%	197.50	197.50	193.60	196.00	195.26	125.87	245,010
7/24/2017	+2.50 / +1.28%	194.50	197.50	189.80	197.50	193.37	126.84	279,320
7/21/2017	-7.00 / -3.47%	204.50	204.50	195.00	195.00	198.30	125.23	305,490
7/20/2017	-6.50 / -3.12%	202.00	207.00	201.50	202.00	202.72	129.73	307,570

<<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