City Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 4, 2026	12.51	12.60	12.40	12.45	12.45	-2.20%	101,842
Jan 1, 2026	12.72	12.77	12.68	12.73	12.73	0.95%	96,894
Dec 31, 2025	12.30	12.74	12.30	12.61	12.61	2.52%	205,718
Dec 30, 2025	12.31	12.45	12.28	12.30	12.30	-1.36%	146,336
Dec 29, 2025	12.21	12.47	12.14	12.47	12.47	2.55%	94,763
Dec 28, 2025	12.64	12.64	12.10	12.16	12.16	-3.80%	299,666
Dec 25, 2025	12.66	12.66	12.60	12.64	12.64	-0.32%	38,669
Dec 24, 2025	12.74	12.74	12.60	12.68	12.68	-0.47%	104,139
Dec 23, 2025	12.65	12.74	12.62	12.74	12.74	0.71%	112,711
Dec 22, 2025	12.73	12.73	12.57	12.65	12.65	-0.71%	316,087