Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2018	+0.50 / +0.32%	157.20	158.90	157.20	158.50	158.34	96.51	696,860
12/20/2018	+0.50 / +0.32%	156.50	159.00	156.50	158.00	158.34	96.20	281,280
12/19/2018	-3.00 / -1.87%	160.00	161.00	157.00	157.50	158.46	95.90	276,460
12/18/2018	+0.40 / +0.25%	158.10	160.80	158.10	160.50	160.11	97.73	569,010
12/17/2018	-1.40 / -0.87%	160.00	161.50	159.80	160.10	160.59	97.48	260,920
12/14/2018	+2.10 / +1.32%	160.00	162.00	159.50	161.50	161.32	98.34	745,161
12/13/2018	+2.60 / +1.66%	156.80	160.00	156.80	159.40	159.25	97.06	459,925
12/12/2018	+0.20 / +0.13%	156.00	158.50	156.00	156.80	157.11	95.47	203,600
12/11/2018	+1.60 / +1.03%	155.00	156.90	155.00	156.60	155.98	95.35	86,680
12/10/2018	-3.50 / -2.21%	157.50	158.00	155.00	155.00	156.39	94.38	130,120
12/7/2018	+1.50 / +0.96%	157.00	158.90	156.00	158.50	158.06	96.51	120,190
12/6/2018	0.00 / 0.00%	155.50	157.00	155.50	157.00	156.20	95.60	42,350
12/5/2018	0.00 / 0.00%	155.50	157.00	155.50	157.00	156.06	95.60	88,330
12/4/2018	-2.00 / -1.26%	159.00	159.50	156.90	157.00	157.57	95.60	110,780
12/3/2018	+3.50 / +2.25%	155.50	159.00	154.70	159.00	157.11	96.81	125,680
11/30/2018	-1.50 / -0.96%	157.00	157.00	154.10	155.50	155.23	94.68	20,730
11/29/2018	-0.30 / -0.19%	158.40	158.40	156.00	157.00	157.55	95.60	53,610
11/28/2018	+2.30 / +1.48%	155.00	158.00	155.00	157.30	156.85	95.78	130,420
11/27/2018	+4.50 / +2.99%	154.00	156.10	154.00	155.00	155.08	94.38	190,240
11/26/2018	-1.20 / -0.79%	147.00	151.70	147.00	150.50	149.37	91.64	55,340
11/23/2018	-1.80 / -1.17%	153.10	153.10	151.50	151.70	152.24	92.37	22,320
11/22/2018	0.00 / 0.00%	154.80	154.80	152.80	153.50	153.33	93.46	18,320
11/21/2018	+2.50 / +1.66%	150.90	153.50	150.00	153.50	152.24	93.46	254,590
11/20/2018	+1.00 / +0.67%	150.00	151.00	149.50	151.00	150.11	91.94	150,980
11/19/2018	+2.10 / +1.42%	149.00	151.00	148.00	150.00	149.54	91.33	65,950
11/16/2018	+2.40 / +1.65%	147.00	147.90	145.40	147.90	147.24	90.05	67,630
11/15/2018	-0.50 / -0.34%	146.00	147.90	145.50	145.50	146.30	88.59	82,760
11/14/2018	+1.00 / +0.69%	145.00	148.20	145.00	146.00	147.19	88.90	47,960
11/13/2018	-2.70 / -1.83%	142.50	146.90	142.50	145.00	145.51	88.29	59,500
11/12/2018	-2.20 / -1.47%	148.00	148.00	146.00	147.70	147.56	89.93	20,690

<<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