Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2024	+2.50 / +3.77%	66.30	69.50	66.10	68.80	67.79	67.78	4,116,400
2/19/2024	0.00 / 0.00%	66.40	66.80	66.00	66.30	66.29	65.32	1,482,400
2/16/2024	-0.70 / -1.04%	67.50	67.50	66.30	66.30	66.69	65.32	1,189,700
2/15/2024	+0.80 / +1.21%	66.80	67.20	66.20	67.00	66.86	66.01	1,382,000
2/7/2024	-0.30 / -0.45%	66.90	67.20	66.20	66.20	66.55	65.22	911,500
2/6/2024	+1.70 / +2.62%	64.70	67.50	63.00	66.50	65.05	65.51	2,289,400
2/5/2024	-2.10 / -3.14%	66.90	67.20	64.80	64.80	65.78	63.84	3,711,900
2/2/2024	-0.30 / -0.45%	67.80	67.80	66.60	66.90	67.12	65.91	2,179,500
2/1/2024	-0.30 / -0.44%	67.90	68.10	67.20	67.20	67.46	66.20	1,549,600
1/31/2024	-1.60 / -2.32%	69.50	70.60	67.40	67.50	68.80	66.50	2,734,300
1/30/2024	+0.20 / +0.29%	69.20	69.20	68.30	69.10	68.73	68.08	939,300
1/29/2024	+1.20 / +1.77%	67.70	69.50	67.50	68.90	68.80	67.88	1,902,100
1/26/2024	-0.10 / -0.15%	68.00	68.20	67.40	67.70	67.69	66.70	780,200
1/25/2024	+0.80 / +1.19%	67.80	67.80	66.70	67.80	67.41	66.80	1,116,300
1/24/2024	-1.00 / -1.47%	68.00	68.20	67.00	67.00	67.34	66.01	1,305,600
1/23/2024	+0.10 / +0.15%	67.90	68.10	67.10	68.00	67.48	66.99	925,900
1/22/2024	-1.10 / -1.59%	69.10	69.20	66.70	67.90	67.45	66.89	1,985,600
1/19/2024	+0.40 / +0.58%	69.00	69.90	68.20	69.00	69.04	67.98	1,030,100
1/18/2024	+0.60 / +0.88%	68.10	69.00	67.30	68.60	68.06	67.58	1,262,200
1/17/2024	0.00 / 0.00%	68.30	68.40	67.40	68.00	67.92	66.99	954,300
1/16/2024	+2.00 / +3.03%	66.00	68.00	66.00	68.00	66.74	66.99	1,426,500
1/15/2024	-1.60 / -2.37%	67.60	68.30	65.50	66.00	66.80	65.02	1,634,200
1/12/2024	-1.40 / -2.03%	68.00	68.50	66.50	67.60	67.56	66.60	2,059,700
1/11/2024	+1.30 / +1.92%	67.70	69.00	67.00	69.00	67.76	67.98	1,594,700
1/10/2024	-2.10 / -3.01%	69.60	70.00	66.90	67.70	68.20	66.70	2,920,300
1/9/2024	-0.10 / -0.14%	69.40	71.10	69.20	69.80	69.97	68.77	1,089,400
1/8/2024	-0.10 / -0.14%	70.00	70.90	69.30	69.90	69.70	68.86	1,238,500
1/5/2024	0.00 / 0.00%	70.00	70.60	69.50	70.00	69.86	68.96	913,400
1/4/2024	-1.00 / -1.41%	71.20	71.50	69.80	70.00	70.44	68.96	1,488,800
1/3/2024	+3.30 / +4.87%	67.70	71.60	67.70	71.00	70.10	69.95	1,879,800

<<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