Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2019	-5.90 / -4.13%	142.00	142.00	137.10	137.10	139.10	92.04	157,950
1/22/2019	-6.40 / -4.28%	149.60	149.60	143.00	143.00	145.45	96.00	143,900
1/21/2019	+1.50 / +1.01%	147.90	149.80	147.90	149.40	148.94	100.29	323,980
1/18/2019	-0.30 / -0.20%	148.20	150.20	147.00	147.90	148.07	99.29	37,110
1/17/2019	-1.00 / -0.67%	149.20	150.40	148.20	148.20	149.42	99.49	47,900
1/16/2019	-5.30 / -3.43%	154.20	155.70	149.20	149.20	151.65	100.16	96,130
1/15/2019	-1.50 / -0.96%	156.00	156.30	154.50	154.50	155.37	103.72	69,370
1/14/2019	-2.50 / -1.58%	158.50	159.50	156.00	156.00	157.21	104.72	37,180
1/11/2019	-1.50 / -0.94%	160.00	161.30	158.50	158.50	159.13	106.40	44,820
1/10/2019	0.00 / 0.00%	160.00	162.00	158.00	160.00	160.70	107.41	508,860
1/9/2019	+0.10 / +0.06%	159.80	162.00	158.00	160.00	160.91	107.41	235,320
1/8/2019	-0.10 / -0.06%	160.20	160.20	158.20	159.90	159.35	107.34	28,020
1/7/2019	+0.50 / +0.31%	160.00	160.00	158.40	160.00	159.79	107.41	462,860
1/4/2019	0.00 / 0.00%	159.50	159.50	156.00	159.50	158.30	107.07	84,680
1/3/2019	-0.50 / -0.31%	160.00	160.00	158.00	159.50	159.19	107.07	235,330
1/2/2019	0.00 / 0.00%	159.60	160.00	158.00	160.00	159.45	107.41	241,770
12/28/2018	-0.20 / -0.12%	160.20	161.00	158.60	160.00	159.96	107.41	398,730
12/27/2018	+2.20 / +1.39%	159.00	160.60	158.00	160.20	159.86	107.54	528,550
12/26/2018	+0.40 / +0.25%	157.60	158.00	156.50	158.00	157.61	106.07	599,010
12/25/2018	-1.60 / -1.01%	158.00	158.80	156.00	157.60	158.19	105.80	455,850
12/24/2018	+0.70 / +0.44%	158.50	159.60	158.50	159.20	159.31	106.87	703,160
12/21/2018	+0.50 / +0.32%	157.20	158.90	157.20	158.50	158.34	106.40	696,860
12/20/2018	+0.50 / +0.32%	156.50	159.00	156.50	158.00	158.34	106.07	281,280
12/19/2018	-3.00 / -1.87%	160.00	161.00	157.00	157.50	158.46	105.73	276,460
12/18/2018	+0.40 / +0.25%	158.10	160.80	158.10	160.50	160.11	107.74	569,010
12/17/2018	-1.40 / -0.87%	160.00	161.50	159.80	160.10	160.59	107.48	260,920
12/14/2018	+2.10 / +1.32%	160.00	162.00	159.50	161.50	161.32	108.42	745,161
12/13/2018	+2.60 / +1.66%	156.80	160.00	156.80	159.40	159.25	107.01	459,925
12/12/2018	+0.20 / +0.13%	156.00	158.50	156.00	156.80	157.11	105.26	203,600
12/11/2018	+1.60 / +1.03%	155.00	156.90	155.00	156.60	155.98	105.13	86,680

<<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