Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2017	+3.70 / +1.95%	189.00	194.00	189.00	193.50	192.85	122.81	190,750
1/24/2017	+2.80 / +1.50%	186.80	190.30	185.10	189.80	188.94	120.47	194,160
1/23/2017	+0.10 / +0.05%	187.90	187.90	184.90	187.00	186.26	118.69	115,800
1/20/2017	+3.80 / +2.08%	183.10	186.90	183.10	186.90	185.33	118.63	277,980
1/19/2017	+3.70 / +2.06%	179.00	183.40	179.00	183.10	182.17	116.21	391,090
1/18/2017	0.00 / 0.00%	179.50	179.80	179.00	179.40	179.31	113.87	69,120
1/17/2017	+1.40 / +0.79%	178.80	179.50	177.00	179.40	178.82	113.87	74,740
1/16/2017	-1.00 / -0.56%	178.90	179.90	177.50	178.00	178.46	112.98	64,760
1/13/2017	0.00 / 0.00%	178.40	179.00	178.20	179.00	178.77	113.61	51,670
1/12/2017	0.00 / 0.00%	179.00	181.00	178.00	179.00	179.36	113.61	130,800
1/11/2017	+3.00 / +1.70%	177.40	179.00	176.10	179.00	178.07	113.61	74,360
1/10/2017	+1.20 / +0.69%	175.80	176.50	173.50	176.00	175.07	111.71	81,990
1/9/2017	-3.40 / -1.91%	178.00	178.20	173.50	174.80	175.05	110.95	253,570
1/6/2017	-3.30 / -1.82%	181.90	181.90	178.20	178.20	179.49	113.10	177,610
1/5/2017	-0.80 / -0.44%	182.30	182.30	180.10	181.50	181.07	115.20	63,640
1/4/2017	+0.10 / +0.05%	182.20	183.00	181.10	182.30	182.05	115.71	62,570
1/3/2017	-0.30 / -0.16%	181.10	182.50	181.00	182.20	181.72	115.64	86,650
12/30/2016	+2.60 / +1.45%	179.90	182.50	178.60	182.50	180.45	115.83	124,660
12/29/2016	+1.10 / +0.62%	178.80	180.90	177.20	179.90	178.28	114.18	204,398
12/28/2016	-2.20 / -1.22%	181.00	181.00	178.50	178.80	179.29	113.48	99,540
12/27/2016	-3.30 / -1.79%	185.50	185.50	181.00	181.00	182.66	114.88	98,900
12/26/2016	+1.90 / +1.04%	182.20	184.30	181.90	184.30	183.26	116.98	110,120
12/23/2016	+0.40 / +0.22%	183.50	183.50	181.40	182.40	182.13	115.77	257,180
12/22/2016	+0.40 / +0.22%	182.00	183.90	180.50	182.00	182.14	115.52	132,340
12/21/2016	0.00 / 0.00%	183.00	183.00	179.00	181.60	180.78	115.26	160,750
12/20/2016	-1.40 / -0.77%	183.00	185.00	180.80	181.60	181.87	115.26	109,320
12/19/2016	-0.50 / -0.27%	184.90	186.70	183.00	183.00	184.80	116.15	152,110
12/16/2016	+6.10 / +3.44%	177.00	183.70	176.50	183.50	181.23	116.47	266,800
12/15/2016	-0.60 / -0.34%	178.00	178.10	176.10	177.40	177.06	112.60	272,200
12/14/2016	+2.50 / +1.42%	175.80	179.00	174.20	178.00	176.50	112.98	128,830

<<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