Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2018	-6.00 / -2.68%	222.20	222.30	218.00	218.00	219.23	141.68	124,130
1/10/2018	-2.00 / -0.88%	225.00	226.90	221.00	224.00	223.16	145.58	107,780
1/9/2018	+1.00 / +0.44%	226.00	227.00	223.10	226.00	225.10	146.88	157,460
1/8/2018	-2.50 / -1.10%	227.50	229.00	224.00	225.00	225.49	146.23	404,570
1/5/2018	-2.50 / -1.09%	230.00	233.10	227.50	227.50	230.73	147.86	417,170
1/4/2018	+3.00 / +1.32%	227.40	230.00	215.00	230.00	228.42	149.48	421,850
1/3/2018	-0.50 / -0.22%	228.50	228.50	225.30	227.00	227.03	147.53	194,843
1/2/2018	+1.00 / +0.44%	226.50	229.00	226.50	227.50	227.20	147.86	135,703
12/29/2017	+3.50 / +1.57%	223.00	227.00	223.00	226.50	225.85	147.21	290,020
12/28/2017	+4.00 / +1.83%	220.00	223.00	218.50	223.00	221.13	144.93	115,130
12/27/2017	0.00 / 0.00%	221.90	221.90	218.10	219.00	220.32	142.33	76,910
12/26/2017	0.00 / 0.00%	218.00	220.10	216.00	219.00	218.28	142.33	33,150
12/25/2017	+4.70 / +2.19%	218.00	219.00	215.00	219.00	217.35	142.33	20,110
12/22/2017	-3.70 / -1.70%	218.00	218.00	213.10	214.30	215.42	139.28	389,559
12/21/2017	0.00 / 0.00%	218.00	220.50	216.00	218.00	218.91	141.68	342,470
12/20/2017	-5.90 / -2.64%	223.90	225.00	216.00	218.00	220.91	141.68	312,600
12/19/2017	-2.60 / -1.15%	226.50	227.50	220.00	223.90	225.47	145.52	322,530
12/18/2017	+0.50 / +0.22%	226.00	228.50	226.00	226.50	226.65	147.21	155,360
12/15/2017	+3.90 / +1.76%	221.10	230.90	221.00	226.00	225.36	146.88	234,670
12/14/2017	+3.90 / +1.79%	218.20	223.00	217.00	222.10	219.88	144.35	91,810
12/13/2017	+0.10 / +0.05%	223.80	223.80	218.00	218.20	221.47	141.81	107,600
12/12/2017	+3.10 / +1.44%	216.00	218.50	212.80	218.10	215.55	141.75	139,360
12/11/2017	+0.90 / +0.42%	214.10	219.60	213.00	215.00	216.38	139.73	145,820
12/8/2017	-2.80 / -1.29%	216.30	216.30	212.60	214.10	213.91	139.15	262,790
12/7/2017	-5.60 / -2.52%	221.00	224.00	216.80	216.90	218.56	140.97	204,900
12/6/2017	-2.50 / -1.11%	225.00	225.00	221.00	222.50	222.85	144.61	281,780
12/5/2017	-1.00 / -0.44%	229.00	229.00	225.00	225.00	226.99	146.23	145,230
12/4/2017	-1.40 / -0.62%	228.00	231.00	225.50	226.00	226.34	146.88	206,590
12/1/2017	+0.10 / +0.04%	227.30	229.00	226.00	227.40	227.12	147.79	122,560
11/30/2017	-3.70 / -1.60%	232.80	232.80	227.20	227.30	230.47	147.73	162,530

<<Previous 30 days Next 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