Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2020	+0.90 / +1.43%	63.50	64.50	62.80	63.80	63.66	45.90	1,325,860
11/24/2020	-0.20 / -0.32%	63.50	63.50	62.30	62.90	62.97	45.25	763,080
11/23/2020	+1.90 / +3.10%	62.00	63.50	61.10	63.10	62.51	45.40	1,092,580
11/20/2020	-0.60 / -0.97%	61.10	61.70	60.50	61.20	61.00	44.03	908,560
11/19/2020	-1.50 / -2.37%	63.30	63.80	61.50	61.80	62.52	44.46	1,127,680
11/18/2020	+0.50 / +0.80%	63.00	63.70	62.60	63.30	63.22	45.54	722,920
11/17/2020	0.00 / 0.00%	63.50	63.50	62.00	62.80	62.79	45.18	884,490
11/16/2020	+1.20 / +1.95%	62.50	63.90	62.20	62.80	63.06	45.18	2,141,080
11/13/2020	-0.40 / -0.65%	61.90	62.40	61.20	61.60	61.79	44.32	886,960
11/12/2020	+0.40 / +0.65%	61.60	62.40	60.70	62.00	61.34	44.60	810,810
11/11/2020	+0.60 / +0.98%	61.50	62.50	61.00	61.60	61.76	44.32	1,074,460
11/10/2020	+2.80 / +4.81%	58.60	61.80	58.50	61.00	60.27	43.89	1,778,380
11/9/2020	+1.40 / +2.46%	57.00	58.30	56.80	58.20	57.66	41.87	865,810
11/6/2020	-0.20 / -0.35%	57.70	57.80	56.50	56.80	57.03	40.86	439,930
11/5/2020	+1.10 / +1.97%	55.90	57.90	55.90	57.00	57.32	41.01	946,040
11/4/2020	0.00 / 0.00%	55.90	56.50	55.80	55.90	55.97	40.22	429,520
11/3/2020	-0.60 / -1.06%	56.90	56.90	55.90	55.90	56.15	40.22	414,390
11/2/2020	+0.10 / +0.18%	55.90	56.50	54.70	56.50	55.65	40.65	656,940
10/30/2020	-0.10 / -0.18%	57.40	57.40	56.20	56.40	56.81	40.58	624,810
10/29/2020	+0.70 / +1.25%	55.40	56.90	55.40	56.50	56.39	40.65	705,870
10/28/2020	0.00 / 0.00%	55.60	57.50	55.50	55.80	56.23	40.14	731,170
10/27/2020	-0.70 / -1.24%	55.50	56.70	55.50	55.80	55.99	40.14	716,330
10/26/2020	-0.40 / -0.70%	57.80	57.90	56.50	56.50	57.21	40.65	623,310
10/23/2020	-0.90 / -1.56%	58.00	59.00	56.60	56.90	57.38	40.94	1,125,860
10/22/2020	-0.50 / -0.86%	57.90	58.00	56.40	57.80	57.46	41.58	511,160
10/21/2020	-1.50 / -2.51%	59.00	59.90	58.30	58.30	59.05	41.94	1,083,360
10/20/2020	+2.00 / +3.46%	58.00	60.50	57.80	59.80	59.58	43.02	1,405,370
10/19/2020	+3.40 / +6.25%	54.50	57.80	54.50	57.80	56.41	41.58	969,710
10/16/2020	-3.60 / -6.21%	58.00	58.40	54.10	54.40	55.38	39.14	2,814,930
10/15/2020	-3.30 / -5.38%	61.00	61.10	58.00	58.00	59.07	41.73	2,464,510

<<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