Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2025	-0.80 / -1.08%	73.90	74.50	72.30	73.20	73.22	65.62	845,300
1/17/2025	+1.10 / +1.51%	72.90	74.70	72.60	74.00	73.96	66.34	1,663,500
1/16/2025	+1.50 / +2.10%	72.00	72.90	71.10	72.90	72.20	65.35	1,518,900
1/15/2025	+0.60 / +0.85%	70.80	72.10	70.70	71.40	71.53	64.00	1,064,900
1/14/2025	-0.40 / -0.56%	71.50	71.90	70.60	70.80	71.16	63.47	747,600
1/13/2025	+1.90 / +2.74%	69.30	72.60	68.70	71.20	71.16	63.83	1,618,400
1/10/2025	+0.30 / +0.43%	69.00	71.40	68.70	69.30	70.12	62.12	1,348,300
1/9/2025	+0.90 / +1.32%	68.40	69.40	67.80	69.00	68.84	61.85	524,600
1/8/2025	-0.70 / -1.02%	68.70	68.80	67.60	68.10	68.00	61.05	630,100
1/7/2025	-0.40 / -0.58%	69.40	69.40	67.90	68.80	68.49	61.67	554,600
1/6/2025	+1.00 / +1.47%	68.60	69.90	68.20	69.20	68.99	62.03	1,236,000
1/3/2025	-1.40 / -2.01%	69.90	69.90	68.20	68.20	68.88	61.14	776,000
1/2/2025	+0.90 / +1.31%	68.80	70.80	68.80	69.60	70.07	62.39	1,294,100
12/31/2024	-0.10 / -0.15%	68.70	68.70	68.10	68.70	68.53	61.58	388,600
12/30/2024	+0.60 / +0.88%	68.20	68.90	67.70	68.80	68.49	61.67	478,500
12/27/2024	-0.80 / -1.16%	69.00	69.20	68.00	68.20	68.43	61.14	637,700
12/26/2024	+0.20 / +0.29%	68.80	69.00	68.20	69.00	68.57	61.85	742,500
12/25/2024	+2.50 / +3.77%	66.30	69.00	66.30	68.80	68.49	61.67	2,570,500
12/24/2024	-0.20 / -0.30%	66.90	66.90	66.00	66.30	66.20	59.43	548,000
12/23/2024	+0.20 / +0.30%	67.60	67.60	67.10	67.50	67.42	59.61	605,400
12/20/2024	+1.10 / +1.66%	66.10	67.60	66.10	67.30	66.67	59.44	592,800
12/19/2024	-0.70 / -1.05%	66.30	66.70	65.60	66.20	66.03	58.46	1,146,900
12/18/2024	-0.20 / -0.30%	67.40	67.50	66.70	66.90	67.00	59.08	514,900
12/17/2024	+0.60 / +0.90%	66.60	67.30	66.60	67.10	67.11	59.26	543,800
12/16/2024	+0.40 / +0.61%	66.10	66.50	65.90	66.50	66.18	58.73	425,800
12/13/2024	-0.40 / -0.60%	66.20	66.80	66.00	66.10	66.27	58.38	532,700
12/12/2024	-0.90 / -1.34%	67.40	67.80	66.50	66.50	67.14	58.73	631,800
12/11/2024	-0.90 / -1.32%	68.20	68.40	67.30	67.40	67.69	59.52	676,200
12/10/2024	+0.50 / +0.74%	68.20	68.60	67.50	68.30	68.09	60.32	880,600
12/9/2024	+0.60 / +0.89%	67.20	68.80	67.10	67.80	67.97	59.88	1,017,700

<<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