Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2016	+1.50 / +0.58%	258.50	261.60	258.00	260.00	259.96	123.77	100,210
9/28/2016	+6.50 / +2.58%	253.90	259.70	252.00	258.50	256.91	123.05	88,970
9/27/2016	+5.50 / +2.23%	249.50	252.00	247.00	252.00	248.65	119.96	57,970
9/26/2016	+4.50 / +1.86%	242.00	248.50	242.00	246.50	246.68	117.34	399,207
9/23/2016	-6.90 / -2.77%	249.00	249.00	240.10	242.00	244.53	115.20	73,300
9/22/2016	-0.10 / -0.04%	249.00	250.00	247.90	248.90	249.38	118.48	100,550
9/21/2016	-8.00 / -3.11%	257.00	257.00	246.00	249.00	253.02	118.53	235,550
9/20/2016	+2.00 / +0.78%	252.10	257.00	252.10	257.00	254.78	122.34	60,000
9/19/2016	-5.70 / -2.19%	260.00	261.80	255.00	255.00	257.58	121.39	140,480
9/16/2016	+3.30 / +1.28%	260.00	265.00	258.00	260.70	261.35	124.10	113,630
9/15/2016	+2.40 / +0.94%	253.00	259.80	253.00	257.40	257.37	122.53	46,910
9/14/2016	+4.00 / +1.59%	251.00	256.70	250.00	255.00	252.22	121.39	77,120
9/13/2016	-7.00 / -2.71%	258.00	258.00	249.00	251.00	251.06	119.48	134,640
9/12/2016	-8.00 / -3.01%	262.30	265.00	256.00	258.00	259.57	122.81	108,440
9/9/2016	+1.00 / +0.38%	265.00	272.00	265.00	266.00	267.42	126.62	105,210
9/8/2016	+7.00 / +2.71%	258.00	265.00	257.00	265.00	260.99	126.15	116,230
9/7/2016	+1.00 / +0.39%	258.00	258.00	253.00	258.00	255.87	122.81	112,390
9/6/2016	+3.00 / +1.18%	255.00	257.00	252.00	257.00	254.81	122.34	112,430
9/5/2016	+6.00 / +2.42%	249.00	259.00	248.00	254.00	252.87	120.91	185,140
9/1/2016	+5.00 / +2.06%	244.00	249.00	240.00	248.00	245.01	118.05	183,320
8/31/2016	+6.00 / +2.53%	238.00	243.00	236.00	243.00	239.29	115.67	151,750
8/30/2016	+10.00 / +4.41%	227.00	237.00	227.00	237.00	232.53	112.82	218,720
8/29/2016	0.00 / 0.00%	226.00	232.00	226.00	227.00	230.21	108.06	168,150
8/26/2016	0.00 / 0.00%	227.00	228.00	225.00	227.00	226.42	108.06	104,130
8/25/2016	+3.00 / +1.34%	223.00	227.00	222.00	227.00	224.61	108.06	108,450
8/24/2016	+4.00 / +1.82%	220.00	224.00	219.00	224.00	220.98	106.63	71,480
8/23/2016	-1.00 / -0.45%	220.00	221.00	217.00	220.00	218.40	104.73	83,300
8/22/2016	-3.00 / -1.34%	224.00	225.00	221.00	221.00	222.39	105.20	63,030
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

<<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