Confidence Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	67.50	67.50	62.20	63.10	63.10	-6.52%	572,194
Mar 2, 2026	67.50	69.50	67.20	67.50	67.50	-1.32%	435,515
Mar 1, 2026	66.10	69.00	66.10	68.40	68.40	-2.01%	640,899
Feb 26, 2026	69.80	70.30	65.60	69.80	69.80	6.73%	1,263,568
Feb 25, 2026	65.40	65.90	64.30	65.40	65.40	0.31%	277,678
Feb 24, 2026	66.50	66.60	64.60	65.20	65.20	-1.21%	661,235
Feb 23, 2026	66.00	66.30	64.10	66.00	66.00	2.48%	400,046
Feb 22, 2026	64.40	65.10	63.40	64.40	64.40	-	345,830
Feb 19, 2026	65.90	66.90	64.00	64.40	64.40	-1.98%	728,663
Feb 18, 2026	65.70	66.40	64.70	65.70	65.70	1.39%	852,530
Feb 17, 2026	64.80	65.30	63.20	64.80	64.80	2.05%	1,018,605
Feb 16, 2026	64.30	65.50	62.30	63.50	63.50	-1.24%	820,645
Feb 15, 2026	62.30	65.00	62.20	64.30	64.30	4.89%	840,628
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