Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2023	+2.40 / +4.09%	58.50	62.80	57.80	61.10	61.80	60.19	3,656,400
11/6/2023	+1.20 / +2.09%	59.30	59.70	57.80	58.70	58.50	57.83	1,225,400
11/3/2023	+3.70 / +6.88%	55.50	57.50	54.60	57.50	56.59	56.65	3,598,100
11/2/2023	+3.50 / +6.96%	51.00	53.80	51.00	53.80	52.97	53.00	1,033,000
11/1/2023	-0.30 / -0.59%	50.80	51.40	48.25	50.30	49.67	49.55	864,700
10/31/2023	-1.50 / -2.88%	53.20	53.50	50.00	50.60	51.68	49.85	1,261,800
10/30/2023	-2.70 / -4.93%	55.00	57.50	52.10	52.10	55.22	51.33	1,623,900
10/27/2023	+3.50 / +6.82%	52.40	54.80	51.30	54.80	54.04	53.99	2,007,100
10/26/2023	-3.70 / -6.73%	53.10	53.90	51.20	51.30	52.20	50.54	2,120,900
10/25/2023	+2.10 / +3.97%	54.00	56.60	53.40	55.00	55.11	54.19	1,500,700
10/24/2023	+3.40 / +6.87%	50.10	52.90	49.85	52.90	52.24	52.12	1,624,200
10/23/2023	-1.50 / -2.94%	51.30	51.30	48.00	49.50	50.05	48.77	551,700
10/20/2023	+1.80 / +3.66%	49.20	51.00	47.70	51.00	49.26	50.24	636,200
10/19/2023	-0.30 / -0.61%	49.50	50.00	47.80	49.20	48.68	48.47	725,900
10/18/2023	-1.70 / -3.32%	51.60	51.60	47.90	49.50	49.85	48.77	1,451,300
10/17/2023	-3.50 / -6.40%	54.70	55.80	51.20	51.20	53.16	50.44	1,123,000
10/16/2023	-0.20 / -0.36%	55.10	55.70	53.80	54.70	54.64	53.89	787,600
10/13/2023	+1.10 / +2.04%	53.60	55.00	53.10	54.90	54.17	54.09	908,500
10/12/2023	-0.50 / -0.92%	54.90	55.10	53.20	53.80	54.40	53.00	977,300
10/11/2023	+3.20 / +6.26%	51.20	54.30	51.10	54.30	52.83	53.50	1,381,800
10/10/2023	-0.60 / -1.16%	52.40	53.00	51.00	51.10	51.96	50.34	1,175,700
10/9/2023	+0.20 / +0.39%	52.60	52.60	51.30	51.70	51.85	50.93	606,400
10/6/2023	+2.10 / +4.25%	49.00	51.50	48.60	51.50	50.48	50.74	959,500
10/5/2023	+2.00 / +4.22%	48.00	49.50	47.50	49.40	48.78	48.67	704,300
10/4/2023	+1.30 / +2.82%	45.20	47.50	45.00	47.40	46.40	46.70	304,100
10/3/2023	-1.70 / -3.56%	47.60	47.70	45.00	46.10	46.14	45.42	326,000
10/2/2023	0.00 / 0.00%	47.90	48.50	47.80	47.80	48.14	47.09	239,100
9/29/2023	-0.50 / -1.04%	49.00	49.00	47.20	47.80	48.00	47.09	318,800
9/28/2023	+1.05 / +2.22%	48.70	49.60	48.00	48.30	48.41	47.58	519,800
9/27/2023	-0.40 / -0.63%	64.10	64.50	60.50	63.00	62.00	46.55	725,500

<<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