Confidence Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	61.50	62.90	60.80	61.30	61.30	0.99%	762,136
Feb 9, 2026	60.70	61.50	57.80	60.70	60.70	5.20%	655,981
Feb 8, 2026	57.70	58.70	57.50	57.70	57.70	-0.69%	339,780
Feb 5, 2026	59.90	61.90	57.60	58.10	58.10	-1.69%	870,234
Feb 3, 2026	56.30	60.50	56.30	59.10	59.10	4.97%	667,002
Feb 2, 2026	55.00	56.80	53.60	56.30	56.30	3.11%	535,058
Feb 1, 2026	51.90	55.30	51.90	54.60	54.60	7.06%	735,471
Jan 29, 2026	52.40	52.80	50.50	51.00	51.00	-1.16%	116,576
Jan 28, 2026	51.60	53.70	51.30	51.60	51.60	-2.46%	190,322
Jan 27, 2026	52.90	53.70	52.60	52.90	52.90	-0.56%	167,643
Jan 26, 2026	53.20	53.70	52.30	53.20	53.20	1.72%	270,967
Jan 25, 2026	51.60	53.20	51.10	52.30	52.30	3.77%	278,872
Jan 22, 2026	51.50	51.50	50.10	50.40	50.40	-1.18%	59,624
Jan 21, 2026	51.00	52.20	50.60	51.00	51.00	-0.58%	133,266
Jan 20, 2026	51.30	51.60	50.40	51.30	51.30	1.18%	181,821
Jan 19, 2026	50.40	51.40	49.90	50.70	50.70	2.01%	85,190
Jan 18, 2026	48.70	50.10	48.70	49.70	49.70	2.47%	103,690
Jan 15, 2026	49.70	50.00	48.40	48.50	48.50	-0.82%	99,287
Jan 14, 2026	48.60	49.20	48.50	48.90	48.90	-	49,415
Jan 13, 2026	48.70	49.00	48.50	48.90	48.90	0.20%	61,125
Jan 12, 2026	49.50	49.50	48.50	48.80	48.80	-0.81%	76,163
Jan 11, 2026	50.50	50.50	49.10	49.20	49.20	-1.80%	29,111
Jan 8, 2026	50.50	50.50	49.80	50.10	50.10	-0.40%	45,283
Jan 7, 2026	50.30	50.90	50.20	50.30	50.30	0.60%	66,939
Jan 6, 2026	50.00	50.30	49.50	50.00	50.00	0.40%	57,512
Jan 5, 2026	49.80	50.50	49.70	49.80	49.80	-	45,662
Jan 4, 2026	50.00	50.40	49.60	49.80	49.80	-	56,616
Jan 1, 2026	49.40	50.50	49.40	49.80	49.80	1.22%	40,271
Dec 30, 2025	49.20	50.30	48.80	49.20	49.20	-	49,528
Dec 29, 2025	48.40	49.40	48.30	49.20	49.20	1.23%	39,469
Dec 28, 2025	48.80	49.60	48.40	48.60	48.60	0.21%	38,236
Dec 24, 2025	48.80	49.40	48.00	48.50	48.50	-0.82%	62,180
Dec 23, 2025	49.50	50.00	48.50	48.90	48.90	-1.21%	62,380
Dec 22, 2025	49.50	50.60	49.30	49.50	49.50	1.64%	46,660
Dec 21, 2025	48.20	49.20	47.80	48.70	48.70	0.41%	40,779
Dec 18, 2025	49.10	50.00	48.20	48.50	48.50	-1.22%	46,681
Dec 17, 2025	49.80	50.20	48.50	49.10	49.10	-1.21%	75,732
Dec 15, 2025	50.40	50.60	49.50	49.70	49.70	-1.78%	60,590
Dec 14, 2025	51.40	52.00	50.40	50.60	50.60	-1.56%	70,176
Dec 11, 2025	50.90	51.80	50.30	51.40	51.40	1.38%	69,315
Dec 10, 2025	51.90	52.10	50.50	50.70	50.70	-0.98%	121,871
Dec 9, 2025	49.80	51.40	49.10	51.20	51.20	2.81%	164,178
Dec 8, 2025	49.80	50.20	48.80	49.80	49.80	2.05%	57,628
Dec 7, 2025	49.60	49.80	48.40	48.80	48.80	-1.41%	39,923
Dec 4, 2025	50.30	53.00	49.40	49.50	49.50	-1.20%	72,379
Dec 3, 2025	50.10	52.00	50.00	50.10	50.10	-2.34%	70,697
Dec 2, 2025	51.30	51.40	50.00	51.30	51.30	2.60%	65,366
Dec 1, 2025	51.80	51.80	49.30	50.00	50.00	-3.66%	73,580
Nov 30, 2025	52.40	52.70	51.70	51.90	51.90	-0.76%	111,347
Nov 27, 2025	52.20	52.70	51.80	52.30	52.30	-	132,065