Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2014	0.00 / 0.00%	60.00	61.00	60.00	61.00	61.00	26.65	9,020
8/6/2014	-1.00 / -1.61%	61.00	61.00	61.00	61.00	61.00	26.65	2,000
8/5/2014	+1.00 / +1.64%	60.50	62.00	60.50	62.00	62.00	27.08	20
8/4/2014	0.00 / 0.00%	61.00	61.00	61.00	61.00	61.00	26.65	100
8/1/2014	-1.50 / -2.40%	61.00	61.00	61.00	61.00	61.00	26.65	7,530
7/31/2014	0.00 / 0.00%	60.50	62.50	60.50	62.50	62.50	27.30	510
7/30/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	0
7/29/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	450
7/28/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	100
7/25/2014	0.00 / 0.00%	62.50	62.50	62.00	62.50	62.50	27.30	7,090
7/24/2014	0.00 / 0.00%	62.00	62.50	62.00	62.50	62.50	27.30	1,890
7/23/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	1,004,500
7/22/2014	+1.00 / +1.63%	62.00	62.50	61.50	62.50	62.50	27.30	3,830
7/21/2014	-1.00 / -1.60%	61.50	61.50	61.50	61.50	61.50	26.86	3,500
7/18/2014	0.00 / 0.00%	61.50	62.50	61.00	62.50	62.50	27.30	3,890
7/17/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	2,750
7/16/2014	+0.50 / +0.81%	62.50	62.50	62.50	62.50	62.50	27.30	1,660
7/15/2014	-0.50 / -0.80%	62.50	62.50	62.00	62.00	62.00	27.08	6,130
7/14/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	0
7/11/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	0
7/10/2014	-0.50 / -0.79%	62.50	62.50	62.50	62.50	62.50	27.30	100
7/9/2014	+1.00 / +1.61%	63.00	63.00	63.00	63.00	63.00	27.52	10
7/8/2014	-1.00 / -1.59%	62.50	62.50	62.00	62.00	62.00	27.08	13,960
7/7/2014	+1.00 / +1.61%	62.50	63.00	62.50	63.00	63.00	27.52	3,590
7/4/2014	-1.50 / -2.36%	63.00	63.50	62.00	62.00	62.00	27.08	4,700
7/3/2014	0.00 / 0.00%	63.50	63.50	63.50	63.50	63.50	27.74	50
7/2/2014	+0.50 / +0.79%	63.00	63.50	63.00	63.50	63.50	27.74	2,370
7/1/2014	+1.50 / +2.44%	61.00	63.00	61.00	63.00	63.00	27.52	270
6/30/2014	-1.00 / -1.60%	62.50	63.00	61.50	61.50	61.50	26.86	26,030
6/27/2014	0.00 / 0.00%	62.50	62.50	62.50	62.50	62.50	27.30	0

<<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