Confidence Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	69.60	69.60	66.60	67.70	67.70	-2.31%	262,390
Jul 22, 2026	69.30	71.30	68.90	69.30	69.30	-1.84%	282,875
Jul 21, 2026	70.10	71.80	70.10	70.60	70.60	0.14%	430,951
Jul 20, 2026	70.50	71.40	68.10	70.50	70.50	0.86%	381,667
Jul 19, 2026	72.50	72.50	69.00	69.90	69.90	-2.24%	507,619
Jul 16, 2026	71.50	73.20	71.20	71.50	71.50	-2.32%	482,840
Jul 15, 2026	72.20	74.60	71.10	73.20	73.20	1.53%	995,986
Jul 14, 2026	72.10	72.70	70.70	72.10	72.10	0.70%	813,460
Jul 13, 2026	72.90	72.90	70.50	71.60	71.60	-0.69%	927,790
Jul 12, 2026	69.20	72.50	69.20	72.10	72.10	4.80%	1,435,675
Jul 9, 2026	67.20	70.10	67.20	68.80	68.80	2.53%	1,129,435
Jul 8, 2026	66.40	67.50	66.00	67.10	67.10	0.90%	479,881
Jul 7, 2026	66.50	68.50	66.20	66.50	66.50	-1.77%	369,992
Jul 6, 2026	67.60	69.40	67.50	67.70	67.70	1.20%	658,119
Jul 5, 2026	66.70	67.70	66.20	66.90	66.90	0.15%	539,388
Jul 2, 2026	67.80	68.10	66.50	66.80	66.80	-1.47%	376,346
Jun 30, 2026	67.30	68.00	66.50	67.80	67.80	1.19%	910,461
Jun 29, 2026	67.00	67.70	66.10	67.00	67.00	0.45%	566,885
Jun 28, 2026	65.00	67.10	65.00	66.70	66.70	2.62%	861,230
Jun 25, 2026	63.90	65.20	63.90	65.00	65.00	1.72%	287,757
Jun 24, 2026	64.40	64.40	63.10	63.90	63.90	-0.31%	228,439
Jun 23, 2026	63.80	64.50	62.60	64.10	64.10	1.75%	206,716
Jun 22, 2026	63.00	64.90	62.70	63.00	63.00	-2.02%	290,097
Jun 21, 2026	65.20	65.90	64.20	64.30	64.30	-	241,505
Jun 18, 2026	64.20	65.00	63.30	64.30	64.30	0.78%	258,886
Jun 17, 2026	63.80	64.70	63.70	63.80	63.80	-0.62%	310,101
Jun 16, 2026	64.90	65.40	63.60	64.20	64.20	-1.23%	273,982
Jun 15, 2026	66.00	67.20	64.50	65.00	65.00	-0.91%	406,067
Jun 14, 2026	64.00	65.90	63.90	65.60	65.60	2.98%	507,169
Jun 11, 2026	64.20	64.30	63.30	63.70	63.70	0.16%	188,566
Jun 10, 2026	64.90	65.90	63.30	63.60	63.60	-0.62%	265,655
Jun 9, 2026	63.40	65.00	63.40	64.00	64.00	0.95%	259,075
Jun 8, 2026	63.40	65.00	63.00	63.40	63.40	-2.61%	350,113
Jun 7, 2026	63.90	66.40	63.90	65.10	65.10	2.68%	962,322
Jun 4, 2026	63.40	63.80	61.80	63.40	63.40	2.09%	446,627
Jun 3, 2026	62.10	63.70	61.90	62.10	62.10	0.32%	313,338
Jun 2, 2026	61.90	62.50	61.50	61.90	61.90	-0.64%	157,380
Jun 1, 2026	62.50	62.50	61.80	62.30	62.30	0.32%	121,341
May 24, 2026	62.50	62.90	61.50	62.10	62.10	0.16%	256,798
May 23, 2026	59.40	62.20	59.20	62.00	62.00	5.08%	394,976
May 21, 2026	58.60	59.70	58.40	59.00	59.00	1.20%	140,854
May 20, 2026	58.60	58.90	58.00	58.30	58.30	-	104,162
May 19, 2026	57.80	58.40	57.50	58.30	58.30	1.04%	51,386
May 18, 2026	58.50	58.50	57.30	57.70	57.70	-0.69%	65,974
May 17, 2026	58.30	58.90	57.60	58.10	58.10	-0.34%	65,794
May 14, 2026	58.30	59.30	58.00	58.30	58.30	-1.19%	80,646
May 13, 2026	59.00	59.90	58.00	59.00	59.00	2.43%	157,063
May 12, 2026	58.20	58.40	57.40	57.60	57.60	0.70%	89,223
May 11, 2026	58.10	58.10	56.90	57.20	57.20	-1.55%	132,213
May 10, 2026	59.50	59.80	57.90	58.10	58.10	-2.35%	147,580