Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/12/2026	-1.20 / -1.45%	82.30	83.00	81.50	81.50	82.01	81.50	306,300
2/11/2026	+2.60 / +3.25%	80.00	82.70	80.00	82.70	81.90	82.70	535,600
2/10/2026	0.00 / 0.00%	80.10	81.70	79.50	80.10	80.19	80.10	502,200
2/9/2026	0.00 / 0.00%	80.40	81.50	78.70	80.10	79.87	80.10	499,500
2/6/2026	-3.70 / -4.42%	83.20	83.30	79.90	80.10	81.30	80.10	1,263,500
2/5/2026	-2.20 / -2.56%	86.20	86.20	83.80	83.80	84.54	83.80	770,200
2/4/2026	+1.80 / +2.14%	86.30	87.30	84.50	86.00	85.98	86.00	1,312,400
2/3/2026	+5.50 / +6.99%	79.20	84.20	79.20	84.20	82.96	84.20	1,954,600
2/2/2026	+1.90 / +2.47%	79.60	80.60	78.30	78.70	79.46	78.70	1,492,800
1/30/2026	+0.90 / +1.19%	75.90	77.60	75.60	76.80	76.75	76.80	511,200
1/29/2026	-0.60 / -0.78%	76.50	77.50	74.50	75.90	75.75	75.90	797,200
1/28/2026	-0.80 / -1.03%	78.90	78.90	76.10	76.50	77.41	76.50	626,500
1/27/2026	+0.40 / +0.52%	76.60	80.10	76.60	77.30	78.66	77.30	952,000
1/26/2026	+2.30 / +3.08%	75.50	78.00	74.70	76.90	76.73	76.90	1,174,000
1/23/2026	-0.40 / -0.53%	75.00	76.80	74.60	74.60	75.69	74.60	506,800
1/22/2026	+0.90 / +1.21%	74.90	76.50	74.50	75.00	75.25	75.00	558,800

<<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