Cementos Argos S.A. (BVC:CEMARGOS)
Colombia · Delayed Price · Currency is COP 11,660
-340 (-2.83%)
At close: May 6, 2026
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 12,120.00 | 12,180.00 | 11,660.00 | 11,660.00 | 11,660.00 | -2.83% | 304,860 |
| May 5, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 431,629 |
| May 4, 2026 | 12,200.00 | 12,260.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 532,704 |
| Apr 30, 2026 | 11,680.00 | 11,920.00 | 11,680.00 | 11,900.00 | 11,900.00 | 2.06% | 274,194 |
| Apr 29, 2026 | 11,640.00 | 11,680.00 | 11,400.00 | 11,660.00 | 11,660.00 | 1.04% | 197,897 |
| Apr 28, 2026 | 11,780.00 | 11,780.00 | 11,540.00 | 11,540.00 | 11,540.00 | -0.52% | 587,243 |
| Apr 27, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 177,027 |
| Apr 24, 2026 | 11,900.00 | 12,180.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.33% | 231,214 |
| Apr 23, 2026 | 12,400.00 | 12,400.00 | 11,920.00 | 11,960.00 | 11,709.62 | -2.76% | 198,287 |
| Apr 22, 2026 | 12,400.00 | 12,420.00 | 12,100.00 | 12,300.00 | 12,042.50 | -0.65% | 123,347 |
| Apr 21, 2026 | 12,540.00 | 12,560.00 | 12,320.00 | 12,380.00 | 12,120.83 | 0.16% | 322,277 |
| Apr 20, 2026 | 12,560.00 | 12,560.00 | 12,340.00 | 12,360.00 | 12,101.24 | -1.59% | 527,715 |
| Apr 17, 2026 | 12,500.00 | 12,780.00 | 12,460.00 | 12,560.00 | 12,297.06 | 0.48% | 371,895 |
| Apr 16, 2026 | 12,480.00 | 12,500.00 | 12,320.00 | 12,500.00 | 12,238.31 | 0.64% | 383,359 |
| Apr 15, 2026 | 12,580.00 | 12,640.00 | 12,380.00 | 12,420.00 | 12,159.99 | -1.58% | 173,076 |
| Apr 14, 2026 | 12,500.00 | 12,680.00 | 12,500.00 | 12,620.00 | 12,355.80 | 0.96% | 833,172 |
| Apr 13, 2026 | 11,900.00 | 12,520.00 | 11,900.00 | 12,500.00 | 12,238.31 | 3.48% | 553,874 |
| Apr 10, 2026 | 11,940.00 | 12,280.00 | 11,940.00 | 12,080.00 | 11,827.11 | 0.83% | 199,752 |
| Apr 9, 2026 | 11,940.00 | 12,000.00 | 11,740.00 | 11,980.00 | 11,729.20 | -0.17% | 355,612 |
| Apr 8, 2026 | 11,860.00 | 12,080.00 | 11,820.00 | 12,000.00 | 11,748.78 | 2.39% | 393,466 |
| Apr 7, 2026 | 11,920.00 | 12,000.00 | 11,700.00 | 11,720.00 | 11,474.64 | -0.68% | 446,580 |
| Apr 6, 2026 | 11,860.00 | 11,940.00 | 11,680.00 | 11,800.00 | 11,552.97 | 0.68% | 361,198 |
| Apr 1, 2026 | 11,500.00 | 11,780.00 | 11,480.00 | 11,720.00 | 11,474.64 | -0.17% | 230,772 |
| Mar 31, 2026 | 11,200.00 | 11,740.00 | 11,200.00 | 11,740.00 | 11,494.22 | 5.58% | 216,880 |
| Mar 30, 2026 | 11,180.00 | 11,580.00 | 11,120.00 | 11,120.00 | 10,887.20 | -0.54% | 157,136 |
| Mar 27, 2026 | 11,500.00 | 11,680.00 | 11,180.00 | 11,180.00 | 10,945.95 | -2.61% | 366,059 |
| Mar 26, 2026 | 11,720.00 | 11,840.00 | 11,480.00 | 11,480.00 | 11,239.67 | -2.71% | 244,421 |
| Mar 25, 2026 | 11,400.00 | 12,060.00 | 11,400.00 | 11,800.00 | 11,552.97 | 3.51% | 431,719 |
| Mar 24, 2026 | 11,340.00 | 11,640.00 | 11,200.00 | 11,400.00 | 11,161.34 | 4.01% | 435,634 |
| Mar 20, 2026 | 11,060.00 | 11,520.00 | 10,960.00 | 10,960.00 | 10,730.55 | -0.90% | 679,897 |
| Mar 19, 2026 | 11,420.00 | 11,420.00 | 11,040.00 | 11,060.00 | 10,828.46 | -2.98% | 496,966 |
| Mar 18, 2026 | 11,680.00 | 11,840.00 | 11,360.00 | 11,400.00 | 11,161.34 | -1.21% | 706,607 |
| Mar 17, 2026 | 11,740.00 | 11,960.00 | 11,540.00 | 11,540.00 | 11,298.41 | -0.86% | 399,933 |
| Mar 16, 2026 | 12,020.00 | 12,280.00 | 11,640.00 | 11,640.00 | 11,396.32 | -2.35% | 250,897 |
| Mar 13, 2026 | 12,240.00 | 12,280.00 | 11,800.00 | 11,920.00 | 11,670.46 | -1.65% | 285,303 |
| Mar 12, 2026 | 12,540.00 | 12,540.00 | 12,120.00 | 12,120.00 | 11,866.27 | -3.35% | 342,577 |
| Mar 11, 2026 | 12,560.00 | 12,800.00 | 12,500.00 | 12,540.00 | 12,277.48 | -0.63% | 397,331 |
| Mar 10, 2026 | 12,260.00 | 12,620.00 | 12,260.00 | 12,620.00 | 12,355.80 | 2.94% | 350,823 |
| Mar 9, 2026 | 11,820.00 | 12,320.00 | 11,600.00 | 12,260.00 | 12,003.34 | 3.90% | 431,792 |
| Mar 6, 2026 | 11,940.00 | 11,980.00 | 11,800.00 | 11,800.00 | 11,552.97 | -1.17% | 379,539 |
| Mar 5, 2026 | 11,820.00 | 12,020.00 | 11,760.00 | 11,940.00 | 11,690.04 | 1.53% | 444,594 |
| Mar 4, 2026 | 11,760.00 | 11,800.00 | 11,540.00 | 11,760.00 | 11,513.80 | 3.16% | 489,241 |
| Mar 3, 2026 | 11,500.00 | 11,580.00 | 10,960.00 | 11,400.00 | 11,161.34 | -1.89% | 824,618 |
| Mar 2, 2026 | 11,700.00 | 11,920.00 | 11,500.00 | 11,620.00 | 11,376.74 | -2.35% | 504,819 |
| Feb 27, 2026 | 11,900.00 | 12,280.00 | 11,600.00 | 11,900.00 | 11,650.87 | -3.41% | 4,404,160 |
| Feb 26, 2026 | 12,120.00 | 12,320.00 | 11,780.00 | 12,320.00 | 12,062.08 | -0.65% | 479,587 |
| Feb 25, 2026 | 12,120.00 | 12,400.00 | 11,860.00 | 12,400.00 | 12,140.41 | 3.33% | 447,170 |
| Feb 24, 2026 | 12,340.00 | 12,340.00 | 12,000.00 | 12,000.00 | 11,748.78 | -3.38% | 774,738 |
| Feb 23, 2026 | 12,500.00 | 12,560.00 | 12,280.00 | 12,420.00 | 12,159.99 | - | 469,317 |
| Feb 20, 2026 | 12,180.00 | 12,420.00 | 12,160.00 | 12,420.00 | 12,159.99 | 2.64% | 1,074,319 |