Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2018	+1.70 / +0.91%	190.90	191.00	188.00	189.30	189.19	123.03	76,230
2/12/2018	+6.60 / +3.65%	184.00	190.80	184.00	187.60	187.68	121.93	115,060
2/9/2018	+4.00 / +2.26%	172.00	182.00	171.00	181.00	176.20	117.64	141,470
2/8/2018	-3.40 / -1.88%	180.00	180.40	174.00	177.00	176.47	115.04	138,700
2/7/2018	+5.40 / +3.09%	181.50	185.00	178.00	180.40	180.24	117.25	366,860
2/6/2018	-13.10 / -6.96%	176.00	183.00	175.00	175.00	176.90	113.74	772,360
2/5/2018	+2.10 / +1.13%	186.00	193.50	183.40	188.10	188.50	122.25	374,120
2/2/2018	-8.00 / -4.12%	194.00	194.10	186.00	186.00	188.95	120.89	250,473
2/1/2018	-7.00 / -3.48%	196.00	200.00	188.90	194.00	192.79	126.09	417,103
1/31/2018	-4.40 / -2.14%	205.00	205.00	197.00	201.00	203.11	130.63	131,003
1/30/2018	+13.40 / +6.98%	192.40	205.40	188.90	205.40	193.91	133.49	714,493
1/29/2018	+1.00 / +0.52%	190.00	192.00	179.80	192.00	187.64	124.79	1,167,703
1/26/2018	-8.00 / -4.02%	199.00	199.00	190.00	191.00	193.21	124.14	538,940
1/25/2018	-7.00 / -3.40%	206.00	206.00	197.90	199.00	200.07	129.33	412,050
1/22/2018	-5.00 / -2.37%	211.00	211.00	206.00	206.00	207.38	133.88	234,460
1/19/2018	+1.00 / +0.48%	210.00	214.90	207.80	211.00	210.09	137.13	319,350
1/18/2018	-4.00 / -1.87%	214.00	214.00	209.70	210.00	210.53	136.48	318,370
1/17/2018	-2.20 / -1.02%	220.00	220.00	213.50	214.00	214.56	139.08	274,840
1/16/2018	-4.70 / -2.13%	220.00	220.90	216.20	216.20	218.47	140.51	191,710
1/15/2018	-0.10 / -0.05%	221.50	221.50	218.30	220.90	219.29	143.57	89,300
1/12/2018	+3.00 / +1.38%	214.00	221.50	214.00	221.00	218.78	143.63	265,920
1/11/2018	-6.00 / -2.68%	222.20	222.30	218.00	218.00	219.23	141.68	124,130
1/10/2018	-2.00 / -0.88%	225.00	226.90	221.00	224.00	223.16	145.58	107,780
1/9/2018	+1.00 / +0.44%	226.00	227.00	223.10	226.00	225.10	146.88	157,460
1/8/2018	-2.50 / -1.10%	227.50	229.00	224.00	225.00	225.49	146.23	404,570
1/5/2018	-2.50 / -1.09%	230.00	233.10	227.50	227.50	230.73	147.86	417,170
1/4/2018	+3.00 / +1.32%	227.40	230.00	215.00	230.00	228.42	149.48	421,850
1/3/2018	-0.50 / -0.22%	228.50	228.50	225.30	227.00	227.03	147.53	194,843
1/2/2018	+1.00 / +0.44%	226.50	229.00	226.50	227.50	227.20	147.86	135,703
12/29/2017	+3.50 / +1.57%	223.00	227.00	223.00	226.50	225.85	147.21	290,020

<<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