City Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	12.16	12.25	12.14	12.17	-	0.25%	240,571
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
Feb 15, 2026	13.28	13.33	13.17	13.33	12.83	0.83%	193,094
Feb 12, 2026	13.14	13.24	13.14	13.22	12.72	0.69%	158,628
Feb 11, 2026	13.37	13.46	13.13	13.13	12.63	-1.80%	224,526
Feb 10, 2026	13.37	13.46	13.37	13.37	12.87	-	318,724
Feb 9, 2026	13.42	13.50	13.35	13.37	12.87	-0.22%	146,310
Feb 8, 2026	13.23	13.54	13.23	13.40	12.89	1.28%	159,616
Feb 5, 2026	13.40	13.40	13.07	13.23	12.73	-0.53%	181,342
Feb 4, 2026	13.40	13.40	13.23	13.30	12.80	-0.15%	303,437
Feb 3, 2026	13.31	13.59	13.31	13.32	12.82	-1.48%	402,655
Feb 2, 2026	13.38	13.54	13.27	13.52	13.01	0.97%	41,048
Feb 1, 2026	13.54	13.60	13.30	13.39	12.89	-1.11%	94,544
Jan 29, 2026	13.83	13.83	13.51	13.54	13.03	-1.60%	414,652
Jan 28, 2026	13.75	13.83	13.69	13.76	13.24	0.07%	126,390
Jan 27, 2026	13.57	13.86	13.56	13.75	13.23	1.33%	247,444