City Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.76	12.21	11.68	12.21	12.21	3.83%	522,435
Mar 15, 2026	11.71	11.90	11.53	11.76	11.76	0.51%	153,359
Mar 12, 2026	11.72	11.82	11.64	11.70	11.70	-0.59%	253,162
Mar 11, 2026	11.68	11.77	11.63	11.77	11.77	0.77%	184,423
Mar 10, 2026	11.64	11.68	11.50	11.68	11.68	0.34%	315,580
Mar 9, 2026	11.79	11.79	11.55	11.64	11.64	-1.02%	345,333
Mar 8, 2026	11.68	11.79	11.59	11.76	11.76	0.94%	235,725
Mar 5, 2026	11.57	11.76	11.57	11.65	11.65	0.87%	316,081
Mar 4, 2026	11.60	11.66	11.48	11.55	11.55	0.79%	436,100
Mar 3, 2026	11.25	11.51	11.19	11.46	11.46	1.87%	434,114
Mar 2, 2026	11.18	11.43	11.16	11.25	11.25	-0.35%	569,342
Mar 1, 2026	10.90	11.50	10.90	11.29	11.29	-1.83%	614,608
Feb 26, 2026	12.17	12.23	11.50	11.50	11.50	-5.51%	2,784,424
Feb 25, 2026	12.42	12.49	12.17	12.17	12.17	-2.33%	551,131
Feb 24, 2026	12.75	12.75	12.46	12.46	12.46	-2.20%	195,174
Feb 23, 2026	12.89	12.94	12.34	12.74	12.74	-1.24%	291,631
Feb 19, 2026	13.24	13.24	12.90	12.90	12.90	-2.35%	233,492
Feb 18, 2026	13.03	13.26	13.03	13.21	13.21	1.38%	158,174
Feb 17, 2026	13.24	13.34	13.03	13.03	13.03	-1.59%	352,670
Feb 16, 2026	13.15	13.24	13.10	13.24	13.24	-0.68%	487,573
Feb 15, 2026	13.28	13.33	13.17	13.33	13.33	0.83%	193,094
Feb 12, 2026	13.14	13.24	13.14	13.22	13.22	0.69%	158,628
Feb 11, 2026	13.37	13.46	13.13	13.13	13.13	-1.80%	224,526
Feb 10, 2026	13.37	13.46	13.37	13.37	13.37	-	318,724
Feb 9, 2026	13.42	13.50	13.35	13.37	13.37	-0.22%	146,310
Feb 8, 2026	13.23	13.54	13.23	13.40	13.40	1.28%	159,616
Feb 5, 2026	13.40	13.40	13.07	13.23	13.23	-0.53%	181,342
Feb 4, 2026	13.40	13.40	13.23	13.30	13.30	-0.15%	303,437
Feb 3, 2026	13.31	13.59	13.31	13.32	13.32	-1.48%	402,655
Feb 2, 2026	13.38	13.54	13.27	13.52	13.52	0.97%	41,048
Feb 1, 2026	13.54	13.60	13.30	13.39	13.39	-1.11%	94,544
Jan 29, 2026	13.83	13.83	13.51	13.54	13.54	-1.60%	414,652
Jan 28, 2026	13.75	13.83	13.69	13.76	13.76	0.07%	126,390
Jan 27, 2026	13.57	13.86	13.56	13.75	13.75	1.33%	247,444
Jan 26, 2026	13.79	13.79	13.51	13.57	13.57	-0.44%	119,499
Jan 25, 2026	13.40	13.70	13.34	13.63	13.63	1.94%	272,114
Jan 22, 2026	13.25	13.46	13.25	13.37	13.37	-0.15%	100,498
Jan 21, 2026	13.38	13.43	13.28	13.39	13.39	0.45%	119,477
Jan 20, 2026	13.21	13.40	13.19	13.33	13.33	1.06%	185,652
Jan 19, 2026	13.25	13.30	13.18	13.19	13.19	-0.83%	84,992
Jan 18, 2026	13.38	13.38	13.20	13.30	13.30	1.22%	77,554
Jan 15, 2026	13.26	13.29	13.08	13.14	13.14	-0.90%	167,775
Jan 14, 2026	13.32	13.44	13.23	13.26	13.26	-1.04%	206,526
Jan 13, 2026	13.29	13.45	13.17	13.40	13.40	1.13%	295,276
Jan 12, 2026	13.11	13.42	13.11	13.25	13.25	1.15%	283,896
Jan 11, 2026	12.85	13.14	12.83	13.10	13.10	2.34%	157,423
Jan 8, 2026	12.82	12.84	12.57	12.80	12.80	0.79%	162,445
Jan 7, 2026	12.83	12.92	12.62	12.70	12.70	0.32%	201,111
Jan 6, 2026	12.51	12.72	12.38	12.66	12.66	1.28%	280,186
Jan 5, 2026	12.41	12.60	12.36	12.50	12.50	0.40%	249,423