Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2023	+1.60 / +2.58%	62.00	64.30	61.60	63.60	63.26	62.66	1,385,100
12/15/2023	-0.10 / -0.16%	62.10	62.80	61.30	62.00	61.96	61.08	984,500
12/14/2023	-0.30 / -0.48%	63.10	63.50	61.90	62.10	62.40	61.18	818,300
12/13/2023	-1.70 / -2.65%	64.20	64.80	62.40	62.40	63.35	61.48	1,672,100
12/12/2023	+0.30 / +0.47%	63.80	64.80	63.40	64.10	64.00	63.15	696,600
12/11/2023	-0.50 / -0.78%	64.50	64.90	63.10	63.80	63.79	62.85	1,013,900
12/8/2023	-1.40 / -2.13%	66.50	66.50	64.00	64.30	65.25	63.35	922,900
12/7/2023	0.00 / 0.00%	66.10	67.60	63.50	65.70	65.43	64.73	2,756,100
12/6/2023	+1.30 / +2.02%	64.40	66.10	64.20	65.70	65.32	64.73	1,285,400
12/5/2023	-1.10 / -1.68%	65.50	65.80	64.30	64.40	64.81	63.45	1,137,000
12/4/2023	+3.00 / +4.80%	63.60	66.10	63.10	65.50	65.09	64.53	2,632,500
12/1/2023	+0.50 / +0.81%	62.40	63.50	61.90	62.50	62.81	61.57	1,564,700
11/30/2023	+0.10 / +0.16%	62.00	63.50	61.90	62.00	62.52	61.08	1,518,400
11/29/2023	0.00 / 0.00%	62.40	62.60	61.70	61.90	62.04	60.98	1,054,000
11/28/2023	+1.90 / +3.17%	60.00	62.40	59.70	61.90	61.12	60.98	1,537,800
11/27/2023	-2.50 / -4.00%	62.50	62.70	60.00	60.00	61.49	59.11	1,101,100
11/24/2023	+1.10 / +1.79%	61.30	62.50	58.00	62.50	59.74	61.57	3,802,700
11/23/2023	-4.60 / -6.97%	66.50	66.50	61.40	61.40	63.96	60.49	2,116,700
11/22/2023	+0.20 / +0.30%	66.00	66.70	64.10	66.00	65.25	65.02	1,675,300
11/21/2023	+3.30 / +5.28%	63.20	66.50	62.60	65.80	65.37	64.83	3,492,200
11/20/2023	+0.50 / +0.81%	61.00	63.50	60.80	62.50	62.10	61.57	1,841,600
11/17/2023	-1.00 / -1.59%	63.20	64.10	61.10	62.00	62.42	61.08	2,872,000
11/16/2023	+1.20 / +1.94%	61.90	63.00	61.10	63.00	62.20	62.07	979,800
11/15/2023	-1.60 / -2.52%	64.80	64.80	60.80	61.80	62.68	60.88	3,684,500
11/14/2023	+1.10 / +1.77%	62.40	65.20	62.30	63.40	63.68	62.46	1,987,500
11/13/2023	-0.70 / -1.11%	64.00	64.00	61.20	62.30	62.64	61.38	1,481,900
11/10/2023	+1.00 / +1.61%	61.00	65.40	60.70	63.00	63.14	62.07	3,120,600
11/9/2023	-1.00 / -1.59%	62.60	65.70	61.50	62.00	62.75	61.08	2,183,500
11/8/2023	+1.90 / +3.11%	61.40	63.50	60.20	63.00	61.96	62.07	1,718,900
11/7/2023	+2.40 / +4.09%	58.50	62.80	57.80	61.10	61.80	60.19	3,656,400

<<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