City Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	12.60	12.70	12.43	12.44	12.44	-1.27%	683,347
May 3, 2026	12.51	12.69	12.43	12.60	12.60	0.80%	720,490
Apr 30, 2026	12.34	12.54	12.20	12.50	12.50	2.04%	1,471,785
Apr 29, 2026	12.31	12.34	12.20	12.25	12.25	-0.97%	2,051,292
Apr 28, 2026	12.15	12.54	12.10	12.37	12.37	2.83%	3,353,355
Apr 27, 2026	12.01	12.14	11.97	12.03	12.03	0.17%	2,102,661
Apr 26, 2026	12.07	12.09	11.99	12.01	12.01	-0.50%	415,246
Apr 23, 2026	12.20	12.21	12.02	12.07	12.07	-1.15%	1,272,126
Apr 22, 2026	12.23	12.36	12.20	12.21	12.21	0.16%	723,438
Apr 21, 2026	12.24	12.36	12.19	12.19	12.19	-0.08%	628,770
Apr 20, 2026	12.15	12.30	12.11	12.20	12.20	0.41%	379,397
Apr 19, 2026	12.38	12.38	12.09	12.15	12.15	-1.78%	569,857
Apr 16, 2026	12.30	12.47	12.25	12.37	12.37	0.90%	392,436
Apr 15, 2026	12.20	12.34	12.20	12.26	12.26	0.16%	610,399
Apr 14, 2026	12.16	12.25	12.13	12.24	12.24	0.82%	542,438
Apr 13, 2026	12.32	12.32	12.09	12.14	12.14	-1.46%	495,248
Apr 12, 2026	12.30	12.41	12.30	12.32	12.32	-	248,963
Apr 9, 2026	12.44	12.49	12.27	12.32	12.32	-0.96%	458,178
Apr 8, 2026	12.32	12.56	12.32	12.44	12.44	2.30%	436,641
Apr 7, 2026	12.57	12.57	12.11	12.16	12.16	-3.34%	740,068
Apr 6, 2026	12.46	12.68	12.43	12.58	12.58	0.96%	635,893
Apr 5, 2026	12.46	12.53	12.42	12.46	12.46	0.08%	1,001,157
Apr 2, 2026	12.54	12.57	12.41	12.45	12.45	-0.72%	485,151
Apr 1, 2026	12.65	12.76	12.54	12.54	12.54	-0.48%	606,189
Mar 31, 2026	12.57	12.78	12.57	12.60	12.60	-5.33%	724,778
Mar 30, 2026	13.40	13.42	13.07	13.31	12.81	-	1,310,623
Mar 29, 2026	13.01	13.34	13.01	13.31	12.81	2.38%	657,003
Mar 26, 2026	12.80	13.05	12.80	13.00	12.51	1.64%	341,364
Mar 25, 2026	12.50	12.86	12.50	12.79	12.31	3.23%	340,657
Mar 24, 2026	12.40	12.80	12.39	12.39	11.92	1.47%	3,714,922
Mar 16, 2026	11.76	12.21	11.68	12.21	11.75	3.83%	522,435
Mar 15, 2026	11.71	11.90	11.53	11.76	11.32	0.51%	153,359
Mar 12, 2026	11.72	11.82	11.64	11.70	11.26	-0.59%	253,162
Mar 11, 2026	11.68	11.77	11.63	11.77	11.33	0.77%	184,423
Mar 10, 2026	11.64	11.68	11.50	11.68	11.24	0.34%	315,580
Mar 9, 2026	11.79	11.79	11.55	11.64	11.20	-1.02%	345,333
Mar 8, 2026	11.68	11.79	11.59	11.76	11.32	0.94%	235,725
Mar 5, 2026	11.57	11.76	11.57	11.65	11.21	0.87%	316,081
Mar 4, 2026	11.60	11.66	11.48	11.55	11.11	0.79%	436,100
Mar 3, 2026	11.25	11.51	11.19	11.46	11.03	1.87%	434,114
Mar 2, 2026	11.18	11.43	11.16	11.25	10.83	-0.35%	569,342
Mar 1, 2026	10.90	11.50	10.90	11.29	10.86	-1.83%	614,608
Feb 26, 2026	12.17	12.23	11.50	11.50	11.07	-5.51%	2,784,424
Feb 25, 2026	12.42	12.49	12.17	12.17	11.71	-2.33%	551,131
Feb 24, 2026	12.75	12.75	12.46	12.46	11.99	-2.20%	195,174
Feb 23, 2026	12.89	12.94	12.34	12.74	12.26	-1.24%	291,631
Feb 19, 2026	13.24	13.24	12.90	12.90	12.41	-2.35%	233,492
Feb 18, 2026	13.03	13.26	13.03	13.21	12.71	1.38%	158,174
Feb 17, 2026	13.24	13.34	13.03	13.03	12.54	-1.59%	352,670
Feb 16, 2026	13.15	13.24	13.10	13.24	12.74	-0.68%	487,573