CEM.MI: Cementir Holding N.V. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.9152

CLOSE 1.9132

Low

LOW 1.28

High

HIGH 2.35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	2.16	2.16	2.1	2.11
01/04/2011	2.1	2.13	2.1	2.13
01/05/2011	2.13	2.15	2.11	2.15
01/06/2011	2.14	2.14	2.13	2.14
01/07/2011	2.13	2.15	2.12	2.12
01/10/2011	2.12	2.12	2.03	2.03
01/11/2011	2.03	2.09	2.01	2.09
01/12/2011	2.09	2.13	2.06	2.12
01/13/2011	2.09	2.12	2.09	2.1
01/14/2011	2.07	2.15	2.07	2.14
01/17/2011	2.13	2.16	2.12	2.14
01/18/2011	2.13	2.23	2.13	2.22
01/19/2011	2.24	2.29	2.12	2.23
01/20/2011	2.22	2.29	2.18	2.19
01/21/2011	2.17	2.3	2.17	2.26
01/24/2011	2.28	2.3	2.23	2.27
01/25/2011	2.23	2.28	2.23	2.23
01/26/2011	2.24	2.27	2.21	2.24
01/27/2011	2.22	2.25	2.19	2.23
01/28/2011	2.21	2.33	2.21	2.26
01/31/2011	2.22	2.23	2.15	2.19
02/01/2011	2.2	2.24	2.17	2.23
02/02/2011	2.24	2.24	2.18	2.2
02/03/2011	2.2	2.22	2.16	2.17
02/04/2011	2.16	2.21	2.15	2.16
02/07/2011	2.2	2.24	2.17	2.24
02/08/2011	2.24	2.25	2.2	2.21
02/09/2011	2.2	2.3	2.2	2.29
02/10/2011	2.28	2.29	2.24	2.26
02/11/2011	2.27	2.31	2.22	2.31
02/14/2011	2.32	2.33	2.28	2.31
02/15/2011	2.31	2.31	2.25	2.3
02/16/2011	2.31	2.31	2.26	2.31
02/17/2011	2.31	2.31	2.26	2.3
02/18/2011	2.31	2.31	2.28	2.31
02/21/2011	2.31	2.31	2.19	2.25
02/22/2011	2.17	2.24	2.16	2.24
02/23/2011	2.21	2.24	2.18	2.21
02/24/2011	2.19	2.2	2.16	2.16
02/25/2011	2.16	2.26	2.16	2.23
02/28/2011	2.23	2.31	2.21	2.31
03/01/2011	2.32	2.35	2.3	2.34
03/02/2011	2.31	2.32	2.27	2.28
03/03/2011	2.31	2.31	2.24	2.24
03/04/2011	2.26	2.29	2.23	2.23
03/07/2011	2.23	2.31	2.23	2.29
03/08/2011	2.29	2.31	2.23	2.24
03/09/2011	2.21	2.27	2.21	2.22
03/10/2011	2.23	2.23	2.21	2.22
03/11/2011	2.2	2.21	2.15	2.17
03/14/2011	2.17	2.26	2.14	2.16
03/15/2011	2.18	2.18	2.09	2.18
03/16/2011	2.17	2.18	2.11	2.12
03/17/2011	2.11	2.17	2.11	2.15
03/18/2011	2.18	2.18	2.08	2.08
03/21/2011	2.12	2.15	2.09	2.1
03/22/2011	2.15	2.15	2.11	2.11
03/23/2011	2.13	2.13	2.1	2.13
03/24/2011	2.14	2.15	2.1	2.15
03/25/2011	2.12	2.19	2.12	2.19
03/28/2011	2.16	2.19	2.15	2.18
03/29/2011	2.15	2.19	2.13	2.14
03/30/2011	2.17	2.19	2.14	2.16
03/31/2011	2.19	2.19	2.09	2.11
04/01/2011	2.12	2.14	2.09	2.09
04/04/2011	2.11	2.13	2.07	2.07
04/05/2011	2.09	2.12	2.05	2.12
04/06/2011	2.12	2.15	2.1	2.15
04/07/2011	2.16	2.17	2.14	2.15
04/08/2011	2.14	2.17	2.14	2.17
04/11/2011	2.14	2.18	2.14	2.17
04/12/2011	2.14	2.17	2.1	2.1
04/13/2011	2.1	2.16	2.1	2.16
04/14/2011	2.18	2.18	2.11	2.13
04/15/2011	2.12	2.15	2.12	2.14
04/18/2011	2.11	2.16	2.11	2.14
04/19/2011	2.14	2.15	2.13	2.15
04/20/2011	2.13	2.18	2.13	2.17
04/21/2011	2.18	2.18	2.15	2.17
04/26/2011	2.17	2.17	2.14	2.16
04/27/2011	2.16	2.19	2.16	2.18
04/28/2011	2.19	2.23	2.18	2.19
04/29/2011	2.16	2.2	2.16	2.17
05/02/2011	2.2	2.21	2.17	2.18
05/03/2011	2.19	2.19	2.15	2.18
05/04/2011	2.17	2.18	2.15	2.17
05/05/2011	2.16	2.19	2.14	2.18
05/06/2011	2.18	2.18	2.16	2.18
05/09/2011	2.19	2.19	2.15	2.15
05/10/2011	2.16	2.26	2.16	2.17
05/11/2011	2.17	2.2	2.17	2.19
05/12/2011	2.17	2.19	2.16	2.17
05/13/2011	2.16	2.17	2.11	2.12
05/16/2011	2.11	2.17	2.11	2.15
05/17/2011	2.13	2.19	2.11	2.14
05/18/2011	2.16	2.16	2.1	2.12
05/19/2011	2.13	2.16	2.1	2.15
05/20/2011	2.12	2.14	2.11	2.12
05/23/2011	2.03	2.07	2.01	2.05
05/24/2011	2.05	2.06	2.03	2.03
05/25/2011	2.04	2.06	2.01	2.03
05/26/2011	2.03	2.07	2.02	2.02
05/27/2011	2.05	2.05	2.02	2.03
05/30/2011	2.05	2.05	2.03	2.04
05/31/2011	2.02	2.05	2	2
06/01/2011	2.01	2.02	1.98	1.98
06/02/2011	1.98	1.98	1.96	1.96
06/03/2011	1.96	1.99	1.93	1.96
06/06/2011	1.98	1.98	1.92	1.94
06/07/2011	1.95	1.96	1.9	1.93
06/08/2011	1.93	1.93	1.92	1.92
06/09/2011	1.93	1.93	1.89	1.89
06/10/2011	1.92	1.92	1.89	1.9
06/13/2011	1.88	1.92	1.87	1.87
06/14/2011	1.87	1.91	1.87	1.87
06/15/2011	1.88	1.88	1.84	1.84
06/16/2011	1.84	1.85	1.81	1.82
06/17/2011	1.82	1.84	1.76	1.76
06/20/2011	1.77	1.82	1.76	1.81
06/21/2011	1.81	1.92	1.81	1.89
06/22/2011	1.89	1.9	1.85	1.85
06/23/2011	1.88	1.88	1.8	1.8
06/24/2011	1.83	1.85	1.81	1.82
06/27/2011	1.85	1.85	1.8	1.8
06/28/2011	1.82	1.83	1.78	1.83
06/29/2011	1.85	1.92	1.84	1.88
06/30/2011	1.86	1.9	1.83	1.9
07/01/2011	1.9	1.91	1.87	1.9
07/04/2011	1.91	1.98	1.91	1.96
07/05/2011	1.99	1.99	1.96	1.96
07/06/2011	1.95	1.95	1.86	1.9
07/07/2011	1.92	1.92	1.88	1.91
07/08/2011	1.9	1.92	1.87	1.88
07/11/2011	1.89	1.92	1.76	1.85
07/12/2011	1.85	1.85	1.73	1.85
07/13/2011	1.83	1.85	1.78	1.82
07/14/2011	1.81	1.84	1.77	1.77
07/15/2011	1.79	1.81	1.75	1.8
07/18/2011	1.8	1.8	1.74	1.78
07/19/2011	1.78	1.8	1.75	1.78
07/20/2011	1.76	1.82	1.76	1.82
07/21/2011	1.84	1.88	1.79	1.88
07/22/2011	1.87	1.9	1.86	1.9
07/25/2011	1.88	1.88	1.8	1.8
07/26/2011	1.82	1.85	1.78	1.85
07/27/2011	1.86	1.86	1.8	1.83
07/28/2011	1.82	1.84	1.77	1.81
07/29/2011	1.79	1.81	1.76	1.81
08/01/2011	1.9	1.9	1.74	1.74
08/02/2011	1.76	1.81	1.69	1.7
08/03/2011	1.68	1.73	1.62	1.71
08/04/2011	1.75	1.75	1.64	1.66
08/05/2011	1.68	1.77	1.64	1.66
08/08/2011	1.73	1.83	1.7	1.78
08/09/2011	1.72	1.8	1.68	1.75
08/10/2011	1.77	1.78	1.71	1.71
08/11/2011	1.7	1.77	1.7	1.75
08/12/2011	1.74	1.8	1.74	1.8
08/16/2011	1.81	1.81	1.69	1.78
08/17/2011	1.8	1.83	1.78	1.83
08/18/2011	1.77	1.82	1.72	1.81
08/19/2011	1.78	1.83	1.76	1.78
08/22/2011	1.76	1.83	1.76	1.82
08/23/2011	1.88	1.88	1.8	1.86
08/24/2011	1.86	1.89	1.84	1.85
08/25/2011	1.88	1.89	1.85	1.88
08/26/2011	1.85	1.9	1.85	1.88
08/29/2011	1.88	1.9	1.86	1.9
08/30/2011	1.9	1.92	1.87	1.9
08/31/2011	1.92	1.93	1.89	1.93
09/01/2011	1.94	1.94	1.9	1.9
09/02/2011	1.87	1.87	1.85	1.86
09/05/2011	1.82	1.84	1.77	1.82
09/06/2011	1.79	1.82	1.73	1.82
09/07/2011	1.85	1.85	1.78	1.8
09/08/2011	1.8	1.81	1.75	1.79
09/09/2011	1.77	1.77	1.75	1.75
09/12/2011	1.73	1.73	1.66	1.69
09/13/2011	1.71	1.74	1.64	1.7
09/14/2011	1.68	1.7	1.66	1.68
09/15/2011	1.72	1.74	1.66	1.72
09/16/2011	1.74	1.74	1.68	1.71
09/19/2011	1.7	1.7	1.66	1.66
09/20/2011	1.65	1.67	1.59	1.64
09/21/2011	1.64	1.65	1.56	1.62
09/22/2011	1.58	1.62	1.57	1.61
09/23/2011	1.62	1.62	1.56	1.6
09/26/2011	1.6	1.66	1.56	1.56
09/27/2011	1.56	1.61	1.56	1.61
09/28/2011	1.59	1.64	1.58	1.63
09/29/2011	1.64	1.65	1.59	1.63
09/30/2011	1.62	1.62	1.6	1.61
10/03/2011	1.59	1.62	1.58	1.6
10/04/2011	1.58	1.58	1.53	1.55
10/05/2011	1.57	1.59	1.53	1.59
10/06/2011	1.59	1.64	1.59	1.62
10/07/2011	1.63	1.65	1.59	1.61
10/10/2011	1.61	1.67	1.6	1.66
10/11/2011	1.66	1.7	1.65	1.7
10/12/2011	1.69	1.8	1.69	1.78
10/13/2011	1.77	1.78	1.71	1.71
10/14/2011	1.69	1.75	1.69	1.71
10/17/2011	1.73	1.77	1.69	1.69
10/18/2011	1.7	1.72	1.7	1.7
10/19/2011	1.72	1.75	1.71	1.72
10/20/2011	1.71	1.73	1.68	1.68
10/21/2011	1.69	1.73	1.69	1.73
10/24/2011	1.73	1.74	1.71	1.74
10/25/2011	1.74	1.74	1.68	1.73
10/26/2011	1.73	1.74	1.7	1.72
10/27/2011	1.72	1.76	1.72	1.74
10/28/2011	1.75	1.75	1.69	1.72
10/31/2011	1.72	1.72	1.69	1.7
11/01/2011	1.68	1.68	1.62	1.68
11/02/2011	1.7	1.7	1.64	1.64
11/03/2011	1.62	1.74	1.62	1.74
11/04/2011	1.74	1.76	1.66	1.71
11/07/2011	1.68	1.73	1.68	1.72
11/08/2011	1.77	1.79	1.69	1.72
11/09/2011	1.71	1.75	1.61	1.63
11/10/2011	1.63	1.69	1.61	1.64
11/11/2011	1.65	1.66	1.63	1.66
11/14/2011	1.65	1.71	1.65	1.65
11/15/2011	1.63	1.64	1.61	1.61
11/16/2011	1.63	1.64	1.61	1.64
11/17/2011	1.65	1.65	1.59	1.61
11/18/2011	1.62	1.63	1.59	1.6
11/21/2011	1.59	1.59	1.41	1.43
11/22/2011	1.44	1.45	1.35	1.35
11/23/2011	1.35	1.39	1.31	1.35
11/24/2011	1.36	1.4	1.3	1.33
11/25/2011	1.33	1.35	1.28	1.33
11/28/2011	1.34	1.39	1.34	1.39
11/29/2011	1.39	1.45	1.38	1.45
11/30/2011	1.45	1.49	1.4	1.49
12/01/2011	1.5	1.54	1.47	1.52
12/02/2011	1.52	1.6	1.52	1.6
12/05/2011	1.63	1.7	1.63	1.69
12/06/2011	1.67	1.68	1.64	1.67
12/07/2011	1.65	1.7	1.64	1.7
12/08/2011	1.7	1.7	1.64	1.67
12/09/2011	1.64	1.7	1.63	1.69
12/12/2011	1.66	1.69	1.65	1.69
12/13/2011	1.67	1.78	1.65	1.74
12/14/2011	1.75	1.75	1.68	1.74
12/15/2011	1.74	1.81	1.68	1.72
12/16/2011	1.72	1.74	1.69	1.72
12/19/2011	1.7	1.73	1.68	1.71
12/20/2011	1.73	1.73	1.67	1.7
12/21/2011	1.7	1.73	1.7	1.7
12/22/2011	1.72	1.72	1.67	1.67
12/23/2011	1.67	1.67	1.59	1.59
12/27/2011	1.59	1.62	1.57	1.61
12/28/2011	1.6	1.6	1.57	1.58
12/29/2011	1.59	1.6	1.56	1.6
12/30/2011	1.59	1.61	1.57	1.59

Menu

Create your free account now!

CEM.MI: Cementir Holding N.V. Historical Data

2011 Historical Chart

Average

Low

High