Dandot Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.83	20.59	19.52	20.09	20.09	1.31%	219,505
Jun 17, 2026	19.75	20.11	19.46	19.83	19.83	1.07%	101,660
Jun 16, 2026	20.30	20.30	19.60	19.62	19.62	-2.49%	121,258
Jun 15, 2026	21.00	21.00	20.00	20.12	20.12	0.25%	244,402
Jun 12, 2026	20.21	20.64	19.90	20.07	20.07	-0.30%	194,997
Jun 11, 2026	19.60	20.67	19.56	20.13	20.13	1.72%	172,235
Jun 10, 2026	19.66	20.20	19.65	19.79	19.79	0.97%	83,546
Jun 9, 2026	20.75	20.75	19.06	19.60	19.60	-1.41%	368,246
Jun 8, 2026	20.40	20.40	19.50	19.88	19.88	-2.60%	214,022
Jun 5, 2026	20.90	20.90	19.81	20.41	20.41	1.44%	287,799
Jun 4, 2026	19.70	20.77	19.70	20.12	20.12	-1.03%	235,444
Jun 3, 2026	20.48	21.19	19.82	20.33	20.33	1.90%	1,250,602
Jun 2, 2026	18.75	20.29	18.30	19.95	19.95	7.32%	1,168,533
Jun 1, 2026	18.60	18.75	18.05	18.59	18.59	1.64%	115,840
May 29, 2026	18.00	19.20	18.00	18.29	18.29	2.35%	240,512
May 25, 2026	18.05	18.19	17.70	17.87	17.87	2.00%	139,215
May 22, 2026	17.52	18.45	17.43	17.52	17.52	-2.18%	98,055
May 21, 2026	19.15	19.40	17.57	17.91	17.91	-3.35%	236,458
May 20, 2026	17.55	18.90	16.76	18.53	18.53	7.80%	512,031
May 19, 2026	16.91	17.95	16.91	17.19	17.19	-0.35%	74,764
May 18, 2026	18.30	18.30	16.90	17.25	17.25	-5.01%	57,293
May 15, 2026	18.90	19.39	17.71	18.16	18.16	-3.66%	120,010
May 14, 2026	19.20	19.50	18.75	18.85	18.85	-1.77%	73,982
May 13, 2026	19.64	20.25	19.05	19.19	19.19	-1.49%	108,409
May 12, 2026	20.49	21.50	19.05	19.48	19.48	-5.48%	559,810
May 11, 2026	19.70	21.50	19.10	20.61	20.61	4.94%	1,287,145
May 8, 2026	19.85	20.47	19.00	19.64	19.64	5.53%	1,599,256
May 7, 2026	17.99	18.61	17.20	18.61	18.61	9.99%	346,632
May 6, 2026	15.70	17.19	15.70	16.92	16.92	7.43%	312,873
May 5, 2026	15.88	15.88	15.26	15.75	15.75	1.48%	16,513
May 4, 2026	15.61	16.34	15.05	15.52	15.52	-0.89%	84,024
Apr 30, 2026	15.13	16.39	15.01	15.66	15.66	-2.12%	148,905
Apr 29, 2026	15.57	16.33	15.57	16.00	16.00	-0.06%	431,331
Apr 28, 2026	16.00	16.45	15.55	16.01	16.01	-1.60%	74,610
Apr 27, 2026	16.00	16.50	16.00	16.27	16.27	-0.06%	62,982
Apr 24, 2026	16.21	16.49	15.11	16.28	16.28	1.12%	41,959
Apr 23, 2026	15.91	16.25	15.90	16.10	16.10	0.50%	12,947
Apr 22, 2026	16.50	16.69	15.70	16.02	16.02	-0.74%	127,904
Apr 21, 2026	15.16	16.55	15.15	16.14	16.14	1.32%	90,417
Apr 20, 2026	15.53	16.36	15.00	15.93	15.93	-0.81%	101,109
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