Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2025	+0.70 / +0.90%	78.30	78.80	77.60	78.30	78.08	78.30	287,200
12/23/2025	-1.50 / -1.81%	79.70	83.00	79.50	81.50	81.00	77.62	632,000
12/22/2025	+3.70 / +4.67%	80.40	83.00	79.30	83.00	81.34	79.05	557,700
12/19/2025	-1.20 / -1.49%	81.00	81.00	79.10	79.30	79.59	75.52	379,000
12/18/2025	-0.50 / -0.62%	81.00	81.10	79.60	80.50	80.27	76.67	194,700
12/17/2025	+1.00 / +1.25%	80.00	81.20	80.00	81.00	80.80	77.14	295,800
12/16/2025	+1.20 / +1.52%	79.30	80.30	76.80	80.00	78.35	76.19	771,100
12/15/2025	-1.20 / -1.50%	80.00	80.30	78.80	78.80	79.44	75.05	447,200
12/12/2025	-4.00 / -4.76%	84.30	84.50	79.10	80.00	81.78	76.19	771,600
12/11/2025	0.00 / 0.00%	84.20	84.70	83.60	84.00	84.16	80.00	278,900
12/10/2025	-1.10 / -1.29%	85.10	86.60	84.00	84.00	84.64	80.00	361,800
12/9/2025	-1.50 / -1.73%	87.20	87.30	84.20	85.10	85.89	81.05	636,300
12/8/2025	+2.10 / +2.49%	85.30	88.00	85.00	86.60	86.86	82.48	1,002,700
12/5/2025	+0.40 / +0.48%	84.80	85.10	84.00	84.50	84.43	80.48	323,600
12/4/2025	-0.90 / -1.06%	85.50	85.60	84.00	84.10	84.44	80.10	532,900
12/3/2025	+1.10 / +1.31%	84.00	85.40	84.00	85.00	84.77	80.95	363,600
12/2/2025	-0.50 / -0.59%	84.10	84.80	81.00	83.90	82.75	79.90	651,500
12/1/2025	-0.10 / -0.12%	85.00	85.80	84.30	84.40	84.87	80.38	254,200
11/28/2025	-2.00 / -2.29%	87.00	87.90	85.50	85.50	86.13	80.48	475,400
11/27/2025	-0.30 / -0.34%	87.90	87.90	86.00	87.50	86.77	82.36	611,200
11/26/2025	+0.90 / +1.04%	87.00	88.40	86.90	87.80	87.68	82.64	424,900
11/25/2025	-1.70 / -1.92%	88.60	89.00	86.50	86.90	87.51	81.79	385,300
11/24/2025	+2.70 / +3.14%	86.50	88.80	86.40	88.60	88.07	83.39	624,200
11/21/2025	0.00 / 0.00%	85.60	86.20	84.30	85.90	85.26	80.85	440,300
11/20/2025	-0.80 / -0.92%	87.00	87.00	85.60	85.90	86.14	80.85	514,100
11/19/2025	-1.20 / -1.37%	87.90	88.50	86.30	86.70	86.86	81.61	613,700
11/18/2025	-0.90 / -1.01%	89.10	89.60	87.60	87.90	88.54	82.74	527,400
11/17/2025	+0.80 / +0.91%	87.50	89.40	87.30	88.80	88.44	83.58	566,300
11/14/2025	-0.40 / -0.45%	87.40	88.40	86.90	88.00	87.48	82.83	497,400
11/13/2025	-0.60 / -0.67%	89.70	89.70	87.30	88.40	88.00	83.21	752,300

<<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