Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2016	-4.00 / -1.75%	228.00	229.00	224.00	224.00	225.55	106.63	88,920
8/18/2016	+6.00 / +2.70%	224.00	228.00	222.00	228.00	225.38	108.53	158,760
8/17/2016	+6.00 / +2.78%	217.00	222.00	215.00	222.00	217.91	105.68	126,040
8/16/2016	+1.00 / +0.47%	216.00	218.00	215.00	216.00	216.04	102.82	73,710
8/15/2016	+2.00 / +0.94%	212.00	215.00	211.00	215.00	212.96	102.35	64,580
8/12/2016	-2.00 / -0.93%	216.00	217.00	212.00	213.00	214.70	101.39	97,900
8/11/2016	+3.00 / +1.42%	212.00	215.00	211.00	215.00	212.80	102.35	167,150
8/10/2016	+6.00 / +2.91%	206.00	213.00	206.00	212.00	210.06	100.92	157,660
8/9/2016	+3.00 / +1.48%	202.00	207.00	202.00	206.00	205.52	98.06	78,670
8/8/2016	-3.00 / -1.46%	205.00	206.00	201.00	203.00	203.18	96.63	171,190
8/5/2016	-3.00 / -1.44%	207.00	208.00	202.00	206.00	204.90	98.06	129,150
8/4/2016	-3.00 / -1.42%	209.00	214.00	209.00	209.00	211.09	99.49	84,150
8/3/2016	-4.00 / -1.85%	215.00	215.00	212.00	212.00	213.01	100.92	94,620
8/2/2016	-6.00 / -2.70%	219.00	220.00	216.00	216.00	217.51	102.82	132,120
8/1/2016	0.00 / 0.00%	223.00	223.00	220.00	222.00	220.37	105.68	32,260
7/29/2016	-3.00 / -1.33%	225.00	226.00	222.00	222.00	223.16	105.68	65,460
7/28/2016	0.00 / 0.00%	226.00	227.00	224.00	225.00	225.31	107.11	72,860
7/27/2016	+3.00 / +1.35%	222.00	225.00	220.00	225.00	223.11	107.11	48,300
7/26/2016	0.00 / 0.00%	222.00	222.00	218.00	222.00	219.89	105.68	82,170
7/25/2016	-2.00 / -0.89%	224.00	225.00	222.00	222.00	223.00	105.68	66,470
7/22/2016	-1.00 / -0.44%	225.00	225.00	218.00	224.00	221.63	106.63	84,780
7/21/2016	+5.00 / +2.27%	234.00	234.00	224.00	225.00	229.66	107.11	202,830
7/20/2016	+3.00 / +1.38%	219.00	222.00	217.00	220.00	219.44	104.73	97,600
7/19/2016	-1.00 / -0.46%	218.00	222.00	214.00	217.00	218.12	103.30	136,790
7/18/2016	+5.00 / +2.35%	213.00	218.00	213.00	218.00	216.35	103.77	69,890
7/15/2016	-2.00 / -0.93%	215.00	215.00	208.00	213.00	211.38	101.39	67,140
7/14/2016	+3.00 / +1.42%	212.00	217.00	210.00	215.00	214.40	102.35	127,120
7/13/2016	+4.00 / +1.92%	208.00	212.00	208.00	212.00	210.90	100.92	107,150
7/12/2016	+2.00 / +0.97%	207.00	208.00	203.00	208.00	204.76	99.01	61,800
7/11/2016	-4.00 / -1.90%	210.00	210.00	202.00	206.00	207.47	98.06	135,050

<<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