Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2014	-4.00 / -6.78%	55.50	56.50	55.00	55.00	55.00	22.25	41,960
5/7/2014	+1.00 / +1.72%	58.00	59.00	58.00	59.00	59.00	23.87	3,190
5/6/2014	-2.00 / -3.33%	60.00	60.00	57.00	58.00	58.00	23.47	8,820
5/5/2014	-2.00 / -3.23%	61.00	61.00	60.00	60.00	60.00	24.28	8,960
4/29/2014	+0.50 / +0.81%	61.00	62.00	61.00	62.00	62.00	25.09	1,960
4/28/2014	-1.50 / -2.38%	63.00	63.00	61.50	61.50	61.50	24.88	2,740
4/25/2014	0.00 / 0.00%	63.00	63.00	63.00	63.00	63.00	25.49	450
4/24/2014	0.00 / 0.00%	63.00	64.50	63.00	63.00	63.00	25.49	26,050
4/23/2014	+0.50 / +0.80%	61.00	63.00	61.00	63.00	63.00	25.49	5,650
4/22/2014	0.00 / 0.00%	62.50	62.50	60.00	62.50	62.50	25.29	35,390
4/21/2014	-0.50 / -0.79%	64.00	64.00	62.50	62.50	62.50	25.29	18,360
4/18/2014	-1.00 / -1.56%	63.50	63.50	62.00	63.00	63.00	25.49	18,140
4/17/2014	-2.50 / -3.76%	64.00	66.50	63.50	64.00	64.00	25.90	9,950
4/16/2014	-0.50 / -0.75%	67.00	67.00	63.00	66.50	66.50	26.91	19,660
4/15/2014	-0.50 / -0.74%	67.00	67.50	65.50	67.00	67.00	27.11	5,010
4/14/2014	-0.50 / -0.74%	65.50	68.00	65.50	67.50	67.50	27.31	10,570
4/11/2014	+0.50 / +0.74%	67.50	68.00	63.00	68.00	68.00	27.51	25,240
4/10/2014	+1.50 / +2.27%	67.00	68.00	65.00	67.50	67.50	27.31	28,630
4/8/2014	+1.00 / +1.54%	65.00	66.00	65.00	66.00	66.00	26.70	15,460
4/7/2014	0.00 / 0.00%	65.00	65.00	65.00	65.00	65.00	26.30	6,250
4/4/2014	+2.00 / +3.17%	63.00	65.00	63.00	65.00	65.00	26.30	8,010
4/3/2014	+1.00 / +1.61%	64.00	65.00	62.50	63.00	63.00	25.49	18,610
4/2/2014	-2.00 / -3.13%	64.50	64.50	62.00	62.00	62.00	25.09	14,570
4/1/2014	+1.00 / +1.59%	63.00	64.00	63.00	64.00	64.00	25.90	31,350
3/31/2014	-1.00 / -1.56%	64.00	64.00	63.00	63.00	63.00	25.49	17,740
3/28/2014	-2.00 / -3.03%	65.50	65.50	62.50	64.00	64.00	25.90	18,540
3/27/2014	-0.50 / -0.75%	65.50	66.00	64.00	66.00	66.00	26.70	16,380
3/26/2014	0.00 / 0.00%	66.00	67.00	66.00	66.50	66.50	26.91	423,780
3/25/2014	+0.50 / +0.76%	66.00	67.50	65.50	66.50	66.50	26.91	89,530
3/24/2014	0.00 / 0.00%	65.50	67.00	65.50	66.00	66.00	26.70	100,320

<<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