Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2011	-1.40 / -3.81%	36.70	36.80	35.30	35.30	35.30	13.39	430
9/14/2011	0.00 / 0.00%	36.50	36.70	35.50	36.70	36.70	13.92	2,350
9/13/2011	+0.20 / +0.55%	36.50	36.70	36.50	36.70	36.70	13.92	6,300
9/12/2011	-0.10 / -0.27%	36.10	36.50	36.10	36.50	36.50	13.84	10,900
9/9/2011	+0.20 / +0.55%	36.00	36.60	36.00	36.60	36.60	13.88	15,810
9/8/2011	+0.40 / +1.11%	36.90	36.90	35.50	36.40	36.40	13.81	19,950
9/7/2011	+0.40 / +1.12%	36.00	36.00	35.80	36.00	36.00	13.65	13,490
9/6/2011	-0.40 / -1.11%	35.00	35.60	35.00	35.60	35.60	13.50	2,430
9/5/2011	-0.30 / -0.83%	36.00	36.00	36.00	36.00	36.00	13.65	530
9/1/2011	0.00 / 0.00%	36.30	36.40	36.30	36.30	36.30	13.77	35,800
8/31/2011	0.00 / 0.00%	35.00	36.30	35.00	36.30	36.30	13.77	9,920
8/30/2011	-0.10 / -0.27%	36.30	36.50	36.30	36.30	36.30	13.77	11,570
8/29/2011	-0.10 / -0.27%	36.30	36.40	36.30	36.40	36.40	13.81	3,410
8/26/2011	-0.20 / -0.54%	35.10	36.50	35.10	36.50	36.50	13.84	5,160
8/25/2011	-0.30 / -0.81%	35.20	36.70	35.20	36.70	36.70	13.92	9,470
8/24/2011	-0.90 / -2.37%	37.50	37.50	37.00	37.00	37.00	14.03	2,030
8/23/2011	0.00 / 0.00%	37.90	37.90	37.90	37.90	37.90	14.37	2,000
8/22/2011	+0.30 / +0.80%	37.80	37.90	37.80	37.90	37.90	14.37	15,850
8/19/2011	0.00 / 0.00%	37.60	37.60	37.60	37.60	37.60	14.26	16,000
8/18/2011	-0.10 / -0.27%	36.00	38.30	36.00	37.60	37.60	14.26	33,990
8/17/2011	0.00 / 0.00%	37.70	37.70	37.70	37.70	37.70	14.30	2,500
8/16/2011	0.00 / 0.00%	37.00	37.80	36.00	37.70	37.70	14.30	5,830
8/15/2011	-0.60 / -1.57%	37.00	37.70	37.00	37.70	37.70	14.30	2,000
8/12/2011	0.00 / 0.00%	38.30	38.30	38.30	38.30	38.30	14.53	1,010
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

<<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