Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 10,960
-100 (-0.90%)
At close: Mar 20, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,060.00 | 11,520.00 | 10,960.00 | 10,960.00 | 10,960.00 | -0.90% | 679,897 |
| Mar 19, 2026 | 11,420.00 | 11,420.00 | 11,040.00 | 11,060.00 | 11,060.00 | -2.98% | 496,966 |
| Mar 18, 2026 | 11,680.00 | 11,840.00 | 11,360.00 | 11,400.00 | 11,400.00 | -1.21% | 706,607 |
| Mar 17, 2026 | 11,740.00 | 11,960.00 | 11,540.00 | 11,540.00 | 11,540.00 | -0.86% | 399,933 |
| Mar 16, 2026 | 12,020.00 | 12,280.00 | 11,640.00 | 11,640.00 | 11,640.00 | -2.35% | 250,897 |
| Mar 13, 2026 | 12,240.00 | 12,280.00 | 11,800.00 | 11,920.00 | 11,920.00 | -1.65% | 285,303 |
| Mar 12, 2026 | 12,540.00 | 12,540.00 | 12,120.00 | 12,120.00 | 12,120.00 | -3.35% | 342,577 |
| Mar 11, 2026 | 12,560.00 | 12,800.00 | 12,500.00 | 12,540.00 | 12,540.00 | -0.63% | 397,331 |
| Mar 10, 2026 | 12,260.00 | 12,620.00 | 12,260.00 | 12,620.00 | 12,620.00 | 2.94% | 350,823 |
| Mar 9, 2026 | 11,820.00 | 12,320.00 | 11,600.00 | 12,260.00 | 12,260.00 | 3.90% | 431,792 |
| Mar 6, 2026 | 11,940.00 | 11,980.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.17% | 379,539 |
| Mar 5, 2026 | 11,820.00 | 12,020.00 | 11,760.00 | 11,940.00 | 11,940.00 | 1.53% | 444,594 |
| Mar 4, 2026 | 11,760.00 | 11,800.00 | 11,540.00 | 11,760.00 | 11,760.00 | 3.16% | 489,241 |
| Mar 3, 2026 | 11,500.00 | 11,580.00 | 10,960.00 | 11,400.00 | 11,400.00 | -1.89% | 824,618 |
| Mar 2, 2026 | 11,700.00 | 11,920.00 | 11,500.00 | 11,620.00 | 11,620.00 | -2.35% | 504,819 |
| Feb 27, 2026 | 11,900.00 | 12,280.00 | 11,600.00 | 11,900.00 | 11,900.00 | -3.41% | 4,404,160 |
| Feb 26, 2026 | 12,120.00 | 12,320.00 | 11,780.00 | 12,320.00 | 12,320.00 | -0.65% | 479,587 |
| Feb 25, 2026 | 12,120.00 | 12,400.00 | 11,860.00 | 12,400.00 | 12,400.00 | 3.33% | 447,170 |
| Feb 24, 2026 | 12,340.00 | 12,340.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.38% | 774,738 |
| Feb 23, 2026 | 12,500.00 | 12,560.00 | 12,280.00 | 12,420.00 | 12,420.00 | - | 469,317 |
| Feb 20, 2026 | 12,180.00 | 12,420.00 | 12,160.00 | 12,420.00 | 12,420.00 | 2.64% | 1,074,319 |
| Feb 19, 2026 | 12,160.00 | 12,260.00 | 11,980.00 | 12,100.00 | 12,100.00 | -0.66% | 348,482 |
| Feb 18, 2026 | 12,120.00 | 12,280.00 | 12,060.00 | 12,180.00 | 12,180.00 | 0.50% | 628,041 |
| Feb 17, 2026 | 12,040.00 | 12,340.00 | 12,000.00 | 12,120.00 | 12,120.00 | 0.17% | 675,855 |
| Feb 16, 2026 | 12,220.00 | 12,480.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.98% | 386,830 |
| Feb 13, 2026 | 12,200.00 | 12,220.00 | 11,600.00 | 12,220.00 | 12,220.00 | 1.83% | 758,743 |
| Feb 12, 2026 | 12,700.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | -5.51% | 813,715 |
| Feb 11, 2026 | 13,260.00 | 13,580.00 | 12,700.00 | 12,700.00 | 12,700.00 | -7.97% | 1,975,678 |
| Feb 10, 2026 | 13,660.00 | 13,980.00 | 13,520.00 | 13,800.00 | 13,800.00 | 1.02% | 747,265 |
| Feb 9, 2026 | 13,440.00 | 13,780.00 | 13,300.00 | 13,660.00 | 13,660.00 | 1.49% | 476,568 |
| Feb 6, 2026 | 13,100.00 | 13,460.00 | 12,420.00 | 13,460.00 | 13,460.00 | 2.59% | 787,134 |
| Feb 5, 2026 | 13,100.00 | 13,500.00 | 12,320.00 | 13,120.00 | 13,120.00 | -3.39% | 592,374 |
| Feb 4, 2026 | 13,540.00 | 13,660.00 | 13,180.00 | 13,580.00 | 13,580.00 | -0.59% | 895,690 |
| Feb 3, 2026 | 13,440.00 | 13,740.00 | 13,400.00 | 13,660.00 | 13,660.00 | -0.44% | 651,930 |
| Feb 2, 2026 | 13,820.00 | 13,900.00 | 13,260.00 | 13,720.00 | 13,720.00 | -0.72% | 601,378 |
| Jan 30, 2026 | 13,600.00 | 14,000.00 | 13,600.00 | 13,820.00 | 13,820.00 | 0.44% | 826,213 |
| Jan 29, 2026 | 13,700.00 | 13,760.00 | 13,600.00 | 13,760.00 | 13,760.00 | -0.15% | 303,169 |
| Jan 28, 2026 | 13,700.00 | 13,780.00 | 13,240.00 | 13,780.00 | 13,780.00 | 0.73% | 629,737 |
| Jan 27, 2026 | 13,560.00 | 13,780.00 | 13,560.00 | 13,680.00 | 13,680.00 | 0.88% | 408,720 |
| Jan 26, 2026 | 13,500.00 | 13,820.00 | 13,500.00 | 13,560.00 | 13,560.00 | -0.15% | 501,551 |
| Jan 23, 2026 | 13,200.00 | 13,600.00 | 13,200.00 | 13,580.00 | 13,580.00 | 2.88% | 530,024 |
| Jan 22, 2026 | 13,000.00 | 13,200.00 | 12,840.00 | 13,200.00 | 13,200.00 | 1.54% | 938,018 |
| Jan 21, 2026 | 12,480.00 | 13,000.00 | 12,460.00 | 13,000.00 | 13,000.00 | 4.84% | 1,500,579 |
| Jan 20, 2026 | 12,040.00 | 12,480.00 | 11,960.00 | 12,400.00 | 12,400.00 | 2.14% | 879,621 |
| Jan 19, 2026 | 12,040.00 | 12,140.00 | 11,940.00 | 12,140.00 | 12,140.00 | 1.00% | 408,651 |
| Jan 16, 2026 | 11,680.00 | 12,020.00 | 11,660.00 | 12,020.00 | 12,020.00 | 2.74% | 666,458 |
| Jan 15, 2026 | 11,280.00 | 11,700.00 | 11,280.00 | 11,700.00 | 11,700.00 | 3.72% | 1,171,466 |
| Jan 14, 2026 | 11,080.00 | 11,320.00 | 11,080.00 | 11,280.00 | 11,280.00 | - | 468,541 |
| Jan 13, 2026 | 11,280.00 | 11,280.00 | 11,100.00 | 11,280.00 | 11,280.00 | - | 274,380 |
| Jan 9, 2026 | 11,280.00 | 11,320.00 | 11,240.00 | 11,280.00 | 11,280.00 | - | 154,479 |