Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2011	0.00 / 0.00%	57.50	58.00	57.00	57.50	57.50	21.40	18,060
2/28/2011	-0.50 / -0.86%	57.50	58.50	57.50	57.50	57.50	21.40	56,570
2/25/2011	+1.00 / +1.75%	57.00	58.50	57.00	58.00	58.00	21.58	24,630
2/24/2011	-2.50 / -4.20%	57.50	57.50	57.00	57.00	57.00	21.21	44,400
2/23/2011	-2.50 / -4.03%	63.00	63.00	59.50	59.50	59.50	22.14	7,280
2/22/2011	+2.00 / +3.33%	57.00	62.00	57.00	62.00	62.00	23.07	44,300
2/21/2011	-1.00 / -1.64%	61.00	61.00	59.00	60.00	60.00	22.33	33,930
2/18/2011	-2.00 / -3.17%	61.50	62.00	61.00	61.00	61.00	22.70	37,530
2/17/2011	-2.50 / -3.82%	64.50	64.50	63.00	63.00	63.00	23.44	102,420
2/16/2011	-1.00 / -1.50%	66.00	66.00	65.00	65.50	65.50	24.37	28,110
2/15/2011	+0.50 / +0.76%	66.50	66.50	66.00	66.50	66.50	24.75	44,330
2/14/2011	+0.50 / +0.76%	65.50	66.50	65.50	66.00	66.00	24.56	28,020
2/11/2011	-1.50 / -2.24%	66.00	66.50	65.50	65.50	65.50	24.37	9,930
2/10/2011	+0.50 / +0.75%	65.50	67.00	65.50	67.00	67.00	24.93	12,710
2/9/2011	-1.50 / -2.21%	68.00	68.00	66.50	66.50	66.50	24.75	27,680
2/8/2011	0.00 / 0.00%	65.00	68.00	65.00	68.00	68.00	25.30	520
1/28/2011	+0.50 / +0.74%	65.00	68.00	64.50	68.00	68.00	25.30	28,490
1/27/2011	-0.50 / -0.74%	68.00	68.00	67.50	67.50	67.50	25.12	4,250
1/26/2011	+1.00 / +1.49%	68.00	69.00	68.00	68.00	68.00	25.30	8,710
1/25/2011	-1.00 / -1.47%	68.00	68.00	67.00	67.00	67.00	24.93	6,620
1/24/2011	-1.00 / -1.45%	68.00	69.00	68.00	68.00	68.00	25.30	7,030
1/21/2011	-0.50 / -0.72%	69.00	69.50	69.00	69.00	69.00	25.68	21,020
1/20/2011	+1.00 / +1.46%	66.50	69.50	65.50	69.50	69.50	25.86	58,600
1/19/2011	0.00 / 0.00%	68.50	68.50	68.50	68.50	68.50	25.49	1,000
1/18/2011	0.00 / 0.00%	68.00	68.50	68.00	68.50	68.50	25.49	17,010
1/17/2011	0.00 / 0.00%	66.00	68.50	66.00	68.50	68.50	25.49	840
1/14/2011	0.00 / 0.00%	68.50	68.50	68.50	68.50	68.50	25.49	10
1/13/2011	+0.50 / +0.74%	68.50	68.50	68.50	68.50	68.50	25.49	1,390
1/12/2011	0.00 / 0.00%	68.00	68.00	68.00	68.00	68.00	25.30	24,720
1/11/2011	-1.00 / -1.45%	67.50	68.00	67.00	68.00	68.00	25.30	15,530

<<Previous 30 days Next 30 days>>

CTD News

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
03/04	CTD: Implementing the plan for stock issuance under ESOP
17/03	CTD: Report on Change of ownership of major shareholder