Dandot Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.00	16.42	14.62	16.06	16.06	2.62%	224,217
Apr 16, 2026	16.25	16.25	15.25	15.65	15.65	-1.32%	141,509
Apr 15, 2026	16.17	16.17	15.65	15.86	15.86	1.99%	57,601
Apr 14, 2026	15.87	15.87	15.40	15.55	15.55	2.24%	60,013
Apr 13, 2026	15.75	15.75	15.15	15.21	15.21	-6.23%	16,167
Apr 10, 2026	15.50	16.50	15.50	16.22	16.22	3.58%	302,202
Apr 9, 2026	15.60	15.99	15.25	15.66	15.66	-0.25%	325,132
Apr 8, 2026	15.01	15.71	14.99	15.70	15.70	9.94%	1,215,893
Apr 7, 2026	14.26	14.95	14.05	14.28	14.28	-2.33%	297,796
Apr 6, 2026	15.60	16.86	14.00	14.62	14.62	-4.63%	4,180,609
Apr 3, 2026	15.85	15.90	14.71	15.33	15.33	-1.79%	69,894
Apr 2, 2026	15.01	15.90	14.60	15.61	15.61	-0.51%	22,292
Apr 1, 2026	15.32	16.40	15.20	15.69	15.69	2.42%	136,504
Mar 31, 2026	15.16	15.75	14.55	15.32	15.32	-0.13%	4,258
Mar 30, 2026	17.30	17.30	15.21	15.34	15.34	-9.23%	289,828
Mar 27, 2026	17.44	17.44	16.33	16.90	16.90	0.12%	9,591
Mar 26, 2026	17.20	17.95	16.70	16.88	16.88	-3.16%	52,102
Mar 25, 2026	17.31	17.75	17.02	17.43	17.43	-0.11%	53,121
Mar 24, 2026	17.25	17.50	17.01	17.45	17.45	1.81%	59,690
Mar 19, 2026	17.29	17.29	16.30	17.14	17.14	3.19%	559
Mar 18, 2026	16.93	17.29	16.51	16.61	16.61	2.72%	7,730
Mar 17, 2026	17.44	17.44	16.00	16.17	16.17	-2.06%	35,854
Mar 16, 2026	17.84	18.34	15.66	16.51	16.51	-1.26%	27,187
Mar 13, 2026	17.90	17.90	16.66	16.72	16.72	-4.95%	2,592
Mar 12, 2026	17.74	17.99	17.00	17.59	17.59	1.62%	18,988
Mar 11, 2026	18.70	18.70	16.35	17.31	17.31	-2.75%	88,281
Mar 10, 2026	18.55	18.55	17.34	17.80	17.80	5.51%	25,574
Mar 9, 2026	16.72	18.45	16.30	16.87	16.87	-6.80%	71,639
Mar 6, 2026	17.55	18.50	17.55	18.10	18.10	-0.06%	1,525
Mar 5, 2026	17.70	18.40	17.16	18.11	18.11	5.78%	46,656
Mar 4, 2026	15.90	17.50	15.90	17.12	17.12	1.72%	117,198
Mar 3, 2026	17.50	18.19	15.57	16.83	16.83	-2.72%	333,562
Mar 2, 2026	18.00	18.24	17.30	17.30	17.30	-9.99%	83,527
Feb 27, 2026	19.73	19.73	18.75	19.22	19.22	1.00%	14,667
Feb 26, 2026	19.50	19.59	18.70	19.03	19.03	-2.41%	68,510
Feb 25, 2026	19.25	19.70	18.70	19.50	19.50	3.39%	50,929
Feb 24, 2026	18.80	19.90	18.21	18.86	18.86	0.32%	114,544
Feb 23, 2026	19.25	20.95	18.38	18.80	18.80	-5.15%	212,819
Feb 20, 2026	19.10	20.46	19.05	19.82	19.82	-1.78%	199,726
Feb 19, 2026	21.01	21.01	19.90	20.18	20.18	-4.22%	84,251
Feb 18, 2026	19.80	21.59	19.32	21.07	21.07	7.34%	300,799
Feb 17, 2026	19.92	20.08	18.75	19.63	19.63	-1.46%	47,773
Feb 16, 2026	20.41	20.41	19.60	19.92	19.92	-1.87%	66,624
Feb 13, 2026	20.80	20.80	19.21	20.30	20.30	-0.73%	63,807
Feb 12, 2026	20.80	21.25	20.00	20.45	20.45	-1.30%	162,474
Feb 11, 2026	20.39	20.95	20.00	20.72	20.72	2.17%	208,550
Feb 10, 2026	20.50	20.50	19.90	20.28	20.28	0.75%	99,338
Feb 9, 2026	19.63	20.50	19.61	20.13	20.13	0.50%	100,867
Feb 6, 2026	20.46	20.65	19.51	20.03	20.03	-2.10%	106,679
Feb 4, 2026	19.81	20.55	19.32	20.46	20.46	3.18%	149,042