Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2012	+1.00 / +3.23%	32.00	32.00	32.00	32.00	32.00	12.78	10
8/31/2012	+0.20 / +0.65%	31.00	31.00	31.00	31.00	31.00	12.38	210
8/30/2012	+0.50 / +1.65%	31.00	31.00	30.70	30.80	30.80	12.30	4,850
8/29/2012	0.00 / 0.00%	30.30	30.30	30.10	30.30	30.30	12.10	2,000
8/28/2012	0.00 / 0.00%	31.50	31.50	30.30	30.30	30.30	12.10	240
8/27/2012	0.00 / 0.00%	30.30	30.30	30.30	30.30	30.30	12.10	52,740
8/24/2012	+1.30 / +4.48%	27.70	30.30	27.70	30.30	30.30	12.10	2,520
8/23/2012	-1.50 / -4.92%	29.10	30.00	29.00	29.00	29.00	11.58	15,170
8/22/2012	0.00 / 0.00%	30.80	30.80	30.50	30.50	30.50	12.18	2,760
8/21/2012	-1.60 / -4.98%	32.10	32.10	30.50	30.50	30.50	12.18	22,580
8/20/2012	-0.40 / -1.23%	32.10	32.10	32.10	32.10	32.10	12.82	3,650
8/17/2012	-0.10 / -0.31%	32.60	32.60	32.00	32.50	32.50	12.98	2,740
8/16/2012	0.00 / 0.00%	32.60	32.60	32.00	32.60	32.60	13.02	2,120
8/15/2012	+0.10 / +0.31%	32.50	32.60	32.50	32.60	32.60	13.02	2,980
8/14/2012	-0.50 / -1.52%	33.00	33.00	32.00	32.50	32.50	12.98	11,530
8/13/2012	+0.10 / +0.30%	31.50	33.00	31.50	33.00	33.00	13.18	1,560
8/10/2012	-1.60 / -4.64%	32.80	33.10	32.80	32.90	32.90	13.14	70,690
8/9/2012	+0.70 / +2.07%	34.50	34.50	34.50	34.50	34.50	13.77	385,750
8/8/2012	+1.30 / +4.00%	31.50	33.80	31.50	33.80	33.80	13.49	20
8/7/2012	0.00 / 0.00%	34.00	34.00	32.50	32.50	32.50	12.98	300
8/6/2012	-0.50 / -1.52%	32.00	32.90	31.60	32.50	32.50	12.98	11,840
8/3/2012	-0.20 / -0.60%	31.80	33.00	31.70	33.00	33.00	13.18	7,130
8/2/2012	0.00 / 0.00%	33.20	33.20	33.20	33.20	33.20	13.26	93,740
8/1/2012	-1.70 / -4.87%	33.30	33.30	33.20	33.20	33.20	13.26	25,170
7/31/2012	+1.10 / +3.25%	34.90	34.90	34.90	34.90	34.90	13.93	290,010
7/30/2012	-0.30 / -0.88%	33.00	33.80	33.00	33.80	33.80	13.49	2,010
7/27/2012	+1.60 / +4.92%	34.10	34.10	34.10	34.10	34.10	13.61	30
7/26/2012	-1.20 / -3.56%	35.00	35.00	32.20	32.50	32.50	12.98	4,530
7/25/2012	-1.50 / -4.26%	33.70	33.70	33.70	33.70	33.70	13.45	113,800
7/24/2012	+1.00 / +2.92%	35.20	35.20	35.20	35.20	35.20	14.05	10

<<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