Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2026	-2.20 / -2.61%	83.80	85.70	82.00	82.00	83.28	82.00	1,531,700
4/1/2026	-1.20 / -1.41%	86.70	87.90	84.20	84.20	85.91	84.20	905,000
3/31/2026	+1.40 / +1.67%	85.50	86.60	84.00	85.40	85.78	85.40	1,106,500
3/30/2026	-1.70 / -1.98%	84.10	85.60	83.70	84.00	84.28	84.00	735,900
3/27/2026	+0.20 / +0.23%	85.60	85.80	84.20	85.70	84.84	85.70	862,500
3/26/2026	+1.40 / +1.66%	84.50	86.00	83.60	85.50	84.97	85.50	1,291,700
3/25/2026	+2.80 / +3.44%	81.60	84.80	81.60	84.10	83.45	84.10	982,200
3/24/2026	+2.70 / +3.44%	80.50	81.40	79.50	81.30	80.72	81.30	574,400
3/23/2026	-4.40 / -5.30%	82.00	82.90	78.50	78.60	79.89	78.60	694,200
3/20/2026	+0.20 / +0.24%	82.20	85.30	81.30	83.00	83.62	83.00	1,053,900
3/19/2026	+1.30 / +1.60%	80.80	83.30	79.90	82.80	81.93	82.80	985,900
3/18/2026	-1.50 / -1.81%	82.50	83.40	80.20	81.50	81.33	81.50	497,200
3/17/2026	+0.20 / +0.24%	83.80	85.00	82.40	83.00	83.55	83.00	715,600
3/16/2026	+2.40 / +2.99%	80.40	83.00	80.40	82.80	81.55	82.80	885,600
3/13/2026	+2.20 / +2.81%	78.20	81.90	77.40	80.40	79.45	80.40	602,900
3/12/2026	-1.80 / -2.25%	79.80	81.50	78.10	78.20	79.50	78.20	827,300
3/11/2026	+2.00 / +2.56%	78.00	80.50	77.80	80.00	79.59	80.00	561,300
3/10/2026	+2.80 / +3.72%	76.00	79.80	75.20	78.00	77.14	78.00	1,107,000
3/9/2026	-5.60 / -6.93%	75.20	77.50	75.20	75.20	75.24	75.20	915,500
3/6/2026	+0.20 / +0.25%	80.20	81.60	79.50	80.80	80.32	80.80	802,400
3/5/2026	-3.20 / -3.82%	84.80	85.00	80.50	80.60	82.16	80.60	1,139,400
3/4/2026	-2.50 / -2.90%	85.00	85.10	80.60	83.80	82.59	83.80	1,845,400
3/3/2026	-1.70 / -1.93%	88.10	88.90	85.60	86.30	86.78	86.30	917,200
3/2/2026	-0.60 / -0.68%	86.00	89.90	85.50	88.00	87.68	88.00	1,610,900
2/27/2026	+2.20 / +2.55%	87.00	90.10	86.10	88.60	88.88	88.60	1,399,100
2/26/2026	-0.40 / -0.46%	87.00	87.00	85.80	86.40	86.23	86.40	456,500
2/25/2026	-0.90 / -1.03%	88.10	88.60	86.80	86.80	87.69	86.80	832,200
2/24/2026	+1.90 / +2.21%	87.00	87.80	85.20	87.70	86.60	87.70	1,214,000
2/23/2026	+4.90 / +6.06%	82.40	85.80	81.20	85.80	83.94	85.80	1,045,000
2/13/2026	-0.60 / -0.74%	81.50	81.90	80.10	80.90	80.83	80.90	431,200

<<Previous 30 days

CTD News

20/11	CTD: Coteccons announces cash dividends following record profit
04/11	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