Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2017	0.00 / 0.00%	206.50	207.50	206.50	207.00	207.04	134.53	93,930
10/11/2017	+4.00 / +1.97%	202.30	208.00	202.30	207.00	205.57	134.53	356,110
10/10/2017	0.00 / 0.00%	203.00	203.90	201.60	203.00	202.41	131.93	357,440
10/9/2017	-0.10 / -0.05%	203.80	204.20	202.20	203.00	202.91	131.93	363,270
10/6/2017	-2.90 / -1.41%	206.00	206.50	203.10	203.10	204.36	132.00	383,120
10/5/2017	-2.00 / -0.96%	209.00	209.00	205.70	206.00	206.13	133.88	398,010
10/4/2017	+3.50 / +1.71%	203.10	208.20	203.10	208.00	206.18	135.18	337,950
10/3/2017	-2.50 / -1.21%	207.80	207.80	202.00	204.50	204.94	132.91	419,260
10/2/2017	-1.00 / -0.48%	208.00	208.70	206.50	207.00	207.05	134.53	332,200
9/29/2017	-0.10 / -0.05%	207.70	209.00	207.60	208.00	208.09	135.18	355,720
9/28/2017	-1.70 / -0.81%	209.80	210.50	208.10	208.10	208.80	135.25	342,720
9/27/2017	+0.70 / +0.33%	209.10	211.00	209.00	209.80	209.95	136.35	364,740
9/26/2017	+0.40 / +0.19%	208.70	209.80	208.00	209.10	208.79	135.90	353,450
9/25/2017	-1.30 / -0.62%	210.00	210.00	208.60	208.70	209.16	135.64	332,010
9/22/2017	+0.30 / +0.14%	209.50	211.00	209.50	210.00	209.88	136.48	356,550
9/21/2017	-0.20 / -0.10%	210.80	210.80	209.70	209.70	210.08	136.29	336,270
9/20/2017	-0.10 / -0.05%	210.00	211.00	209.00	209.90	209.26	136.42	343,760
9/19/2017	-1.00 / -0.47%	211.00	212.00	208.60	210.00	209.72	136.48	338,310
9/18/2017	-2.10 / -0.99%	213.10	213.20	209.00	211.00	211.19	137.13	343,500
9/15/2017	+0.10 / +0.05%	213.20	213.90	213.00	213.10	213.14	138.50	371,200
9/14/2017	+2.00 / +0.95%	211.00	213.50	210.00	213.00	211.48	138.43	410,420
9/13/2017	+2.00 / +0.96%	209.00	211.00	207.60	211.00	210.30	137.13	416,930
9/12/2017	+0.30 / +0.14%	208.10	209.50	208.10	209.00	208.92	135.83	377,200
9/11/2017	-0.70 / -0.33%	210.00	211.50	208.50	208.70	210.65	135.64	365,620
9/8/2017	+1.10 / +0.53%	208.30	209.60	208.30	209.40	209.01	136.09	367,510
9/7/2017	+0.10 / +0.05%	208.30	209.00	208.00	208.30	208.39	135.38	329,890
9/6/2017	-0.80 / -0.38%	209.00	209.00	207.50	208.20	208.23	135.31	356,940
9/5/2017	+0.90 / +0.43%	210.00	210.00	207.50	209.00	208.59	135.83	345,140
9/1/2017	-0.90 / -0.43%	209.20	210.00	208.00	208.10	208.48	135.25	336,980
8/31/2017	+0.10 / +0.05%	209.50	209.50	208.50	209.00	209.02	135.83	411,150

<<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