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

2014 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 5.4561

CLOSE 5.4567

Low

LOW 4.05

High

HIGH 7.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	4.25	4.28	4.19	4.25
01/03/2014	4.25	4.36	4.21	4.36
01/06/2014	4.36	4.38	4.26	4.26
01/07/2014	4.26	4.36	4.2	4.33
01/08/2014	4.36	4.36	4.19	4.25
01/09/2014	4.24	4.4	4.18	4.24
01/10/2014	4.24	4.35	4.18	4.3
01/13/2014	4.3	4.36	4.26	4.3
01/14/2014	4.24	4.5	4.23	4.48
01/15/2014	4.5	4.58	4.44	4.44
01/16/2014	4.41	4.47	4.39	4.41
01/17/2014	4.41	4.5	4.39	4.49
01/20/2014	4.5	4.68	4.5	4.6
01/21/2014	4.64	4.73	4.64	4.7
01/22/2014	4.7	4.79	4.68	4.77
01/23/2014	4.77	4.91	4.74	4.86
01/24/2014	4.83	4.85	4.58	4.63
01/27/2014	4.5	4.51	4.26	4.46
01/28/2014	4.59	4.6	4.46	4.55
01/29/2014	4.47	4.65	4.36	4.47
01/30/2014	4.47	4.47	4.36	4.45
01/31/2014	4.45	4.48	4.36	4.44
02/03/2014	4.43	4.43	4.28	4.38
02/04/2014	4.37	4.48	4.25	4.43
02/05/2014	4.43	4.63	4.43	4.52
02/06/2014	4.65	4.8	4.57	4.7
02/07/2014	4.74	4.81	4.64	4.76
02/10/2014	4.76	5.03	4.69	4.99
02/11/2014	5	5.12	4.95	4.98
02/12/2014	5.01	5.28	4.97	5.21
02/13/2014	5.29	5.29	5.12	5.27
02/14/2014	5.25	5.28	5.15	5.25
02/17/2014	5.28	5.4	5.17	5.38
02/18/2014	5.5	5.5	5.34	5.5
02/19/2014	5.5	5.81	5.49	5.79
02/20/2014	5.68	5.8	5.55	5.73
02/21/2014	5.79	5.94	5.72	5.87
02/24/2014	5.87	5.98	5.84	5.96
02/25/2014	6.09	6.15	5.94	6.09
02/26/2014	6.1	6.11	5.94	6.1
02/27/2014	6.1	6.24	5.96	6.24
02/28/2014	6.26	6.32	6.18	6.24
03/03/2014	6.09	6.2	5.55	5.56
03/04/2014	5.62	6.18	5.62	6.11
03/05/2014	6.11	6.24	6.09	6.2
03/06/2014	6.2	6.51	6.2	6.5
03/07/2014	6.5	6.64	6.4	6.52
03/10/2014	6.45	6.63	6.4	6.59
03/11/2014	6.58	6.88	6.58	6.87
03/12/2014	6.97	7.08	6.8	6.88
03/13/2014	6.9	7.04	6.61	6.64
03/14/2014	6.5	6.57	6.1	6.21
03/17/2014	6.15	6.5	6.15	6.4
03/18/2014	6.38	6.61	6.38	6.57
03/19/2014	6.6	6.75	6.41	6.47
03/20/2014	6.41	6.51	6.25	6.45
03/21/2014	6.5	6.5	6.27	6.29
03/24/2014	6.22	6.31	6.13	6.16
03/25/2014	6.48	6.48	6.14	6.48
03/26/2014	6.48	6.75	6.48	6.65
03/27/2014	6.67	6.77	6.48	6.75
03/28/2014	6.71	6.94	6.71	6.8
03/31/2014	6.79	6.98	6.79	6.88
04/01/2014	6.88	6.97	6.71	6.85
04/02/2014	6.88	6.89	6.62	6.71
04/03/2014	6.73	6.81	6.63	6.73
04/04/2014	6.73	6.99	6.55	6.93
04/07/2014	6.95	7.07	6.86	6.95
04/08/2014	6.95	7	6.72	6.92
04/09/2014	6.95	7.49	6.87	7.44
04/10/2014	7.44	7.49	7.01	7.08
04/11/2014	7.05	7.22	6.88	7.21
04/14/2014	7.07	7.26	6.54	6.73
04/15/2014	6.79	7	6.68	6.73
04/16/2014	6.8	6.97	6.8	6.85
04/17/2014	6.97	7.1	6.91	6.97
04/22/2014	7.06	7.22	7.03	7.1
04/23/2014	7.17	7.22	7.06	7.07
04/24/2014	7.15	7.18	6.91	6.96
04/25/2014	6.95	7.18	6.85	6.89
04/28/2014	6.93	7.05	6.86	6.96
04/29/2014	6.94	7.06	6.9	7
04/30/2014	7	7.06	6.82	6.86
05/02/2014	6.96	7	6.86	6.86
05/05/2014	6.95	6.95	6.83	6.87
05/06/2014	6.82	6.97	6.76	6.91
05/07/2014	6.85	6.95	6.26	6.26
05/08/2014	6.33	6.53	6.3	6.48
05/09/2014	6.4	6.53	6.29	6.35
05/12/2014	6.35	6.66	6.19	6.51
05/13/2014	6.6	6.64	6.38	6.58
05/14/2014	6.56	6.64	6.38	6.61
05/15/2014	6.53	6.61	6	6
05/16/2014	6.05	6.08	5.66	5.73
05/19/2014	5.73	6.02	5.54	5.8
05/20/2014	5.83	5.88	5.72	5.78
05/21/2014	5.78	6	5.73	5.93
05/22/2014	5.9	6	5.73	5.81
05/23/2014	5.9	6.18	5.81	6.14
05/26/2014	6.2	6.45	6.2	6.42
05/27/2014	6.33	6.49	6.31	6.39
05/28/2014	6.44	6.44	6.3	6.35
05/29/2014	6.39	6.48	6.32	6.41
05/30/2014	6.4	6.44	6.31	6.31
06/02/2014	6.35	6.45	6.31	6.4
06/03/2014	6.35	6.49	6.34	6.38
06/04/2014	6.37	6.45	6.3	6.35
06/05/2014	6.43	6.47	6.33	6.35
06/06/2014	6.42	6.43	6.27	6.4
06/09/2014	6.44	6.45	6.28	6.4
06/10/2014	6.42	6.42	6.29	6.33
06/11/2014	6.37	6.39	6.04	6.16
06/12/2014	6.17	6.26	6.09	6.22
06/13/2014	6.16	6.24	6.06	6.16
06/16/2014	6.16	6.18	5.93	6.07
06/17/2014	6.03	6.03	5.73	5.79
06/18/2014	5.79	5.95	5.75	5.85
06/19/2014	5.88	6	5.77	5.85
06/20/2014	5.9	5.95	5.83	5.85
06/23/2014	5.85	5.97	5.58	5.61
06/24/2014	5.61	5.69	5.4	5.43
06/25/2014	5.41	5.89	5.37	5.87
06/26/2014	5.83	5.95	5.76	5.83
06/27/2014	5.75	5.88	5.69	5.75
06/30/2014	5.75	5.78	5.47	5.47
07/01/2014	5.5	5.67	5.48	5.61
07/02/2014	5.64	5.75	5.55	5.74
07/03/2014	5.71	5.83	5.71	5.78
07/04/2014	5.83	5.84	5.76	5.8
07/07/2014	5.8	5.82	5.61	5.61
07/08/2014	5.63	5.67	5.45	5.56
07/09/2014	5.6	5.6	5.43	5.43
07/10/2014	5.33	5.5	5.21	5.33
07/11/2014	5.33	5.48	5.33	5.33
07/14/2014	5.4	5.46	5.33	5.36
07/15/2014	5.41	5.41	5.15	5.15
07/16/2014	5.14	5.55	5.14	5.46
07/17/2014	5.4	6.03	5.4	5.89
07/18/2014	5.81	5.88	5.6	5.69
07/21/2014	5.66	5.69	5.41	5.44
07/22/2014	5.56	5.62	5.41	5.57
07/23/2014	5.55	5.9	5.5	5.67
07/24/2014	5.67	5.94	5.52	5.81
07/25/2014	5.78	6	5.75	5.93
07/28/2014	5.9	5.99	5.68	5.85
07/29/2014	5.77	5.99	5.77	5.96
07/30/2014	5.96	6.2	5.84	6.08
07/31/2014	6.08	6.1	5.78	5.86
08/01/2014	5.58	5.84	5.58	5.58
08/04/2014	5.33	5.75	5.31	5.33
08/05/2014	5.33	5.45	5.07	5.18
08/06/2014	5.18	5.19	4.7	4.72
08/07/2014	4.72	4.79	4.55	4.55
08/08/2014	4.49	4.83	4.47	4.75
08/11/2014	4.81	5.03	4.81	4.98
08/12/2014	5.02	5.11	4.86	4.98
08/13/2014	4.98	5.07	4.76	4.85
08/14/2014	4.79	4.87	4.72	4.79
08/18/2014	5.07	5.09	4.79	5.07
08/19/2014	5.07	5.17	4.95	5.08
08/20/2014	5.08	5.08	4.95	5.04
08/21/2014	4.98	5.16	4.98	5.16
08/22/2014	5.18	5.2	5.04	5.05
08/25/2014	5.13	5.17	5.07	5.12
08/26/2014	5.18	5.29	5.1	5.24
08/27/2014	5.27	5.4	5.16	5.23
08/28/2014	5.25	5.27	5.15	5.18
08/29/2014	5.16	5.27	5.06	5.16
09/01/2014	5.17	5.17	4.99	5.01
09/02/2014	4.98	5.04	4.94	4.98
09/03/2014	4.98	5.07	4.96	5.01
09/04/2014	4.96	5.12	4.94	5.07
09/05/2014	5.07	5.32	5.03	5.22
09/08/2014	5.2	5.34	5.18	5.2
09/09/2014	5.2	5.33	5.06	5.06
09/10/2014	5.06	5.11	4.96	5.08
09/11/2014	5.05	5.08	4.96	4.98
09/12/2014	4.95	5	4.89	4.97
09/15/2014	4.93	5.01	4.85	4.88
09/16/2014	4.82	4.87	4.75	4.76
09/17/2014	4.82	5.07	4.82	5.03
09/18/2014	5.01	5.05	4.91	4.92
09/19/2014	4.98	5.04	4.87	4.91
09/22/2014	4.9	4.95	4.73	4.8
09/23/2014	4.85	4.85	4.7	4.82
09/24/2014	4.84	4.84	4.63	4.74
09/25/2014	4.74	4.9	4.7	4.81
09/26/2014	4.77	4.86	4.67	4.86
09/29/2014	4.82	4.85	4.67	4.77
09/30/2014	4.8	4.82	4.73	4.74
10/01/2014	4.74	4.97	4.7	4.92
10/02/2014	4.85	4.87	4.77	4.79
10/03/2014	4.79	4.9	4.79	4.9
10/06/2014	4.9	4.94	4.84	4.92
10/07/2014	4.87	4.9	4.76	4.81
10/08/2014	4.77	4.77	4.58	4.63
10/09/2014	4.7	4.72	4.43	4.43
10/10/2014	4.38	4.41	4.16	4.29
10/13/2014	4.24	4.42	4.21	4.3
10/14/2014	4.3	4.42	4.21	4.39
10/15/2014	4.4	4.47	4.08	4.21
10/16/2014	4.2	4.29	4.05	4.16
10/17/2014	4.16	4.36	4.14	4.36
10/20/2014	4.37	4.37	4.15	4.21
10/21/2014	4.19	4.36	4.13	4.35
10/22/2014	4.39	4.67	4.32	4.67
10/23/2014	4.61	4.78	4.5	4.64
10/24/2014	4.63	4.93	4.63	4.92
10/27/2014	4.91	4.95	4.56	4.75
10/28/2014	4.74	4.83	4.7	4.75
10/29/2014	4.81	4.81	4.59	4.6
10/30/2014	4.66	4.78	4.47	4.73
10/31/2014	4.81	4.82	4.7	4.78
11/03/2014	4.77	4.83	4.73	4.82
11/04/2014	4.82	4.82	4.65	4.68
11/05/2014	4.69	4.75	4.63	4.67
11/06/2014	4.69	4.76	4.64	4.67
11/07/2014	4.65	4.71	4.6	4.63
11/10/2014	4.58	4.74	4.55	4.65
11/11/2014	4.67	4.71	4.45	4.66
11/12/2014	4.6	4.65	4.38	4.43
11/13/2014	4.43	4.51	4.4	4.5
11/14/2014	4.49	4.6	4.42	4.56
11/17/2014	4.53	4.58	4.47	4.57
11/18/2014	4.57	4.8	4.57	4.7
11/19/2014	4.74	4.94	4.74	4.83
11/20/2014	4.89	4.9	4.76	4.83
11/21/2014	4.9	5.01	4.81	4.93
11/24/2014	4.93	5.04	4.9	4.92
11/25/2014	4.98	5.18	4.98	5.16
11/26/2014	5.12	5.15	4.97	5.08
11/27/2014	5.06	5.13	4.98	5.01
11/28/2014	4.97	5	4.89	5
12/01/2014	5.01	5.08	4.8	5.06
12/02/2014	5.01	5.11	4.95	5
12/03/2014	5.06	5.14	4.99	5.14
12/04/2014	5.1	5.23	4.97	5.1
12/05/2014	5.12	5.26	5.11	5.25
12/08/2014	5.21	5.34	5.19	5.28
12/09/2014	5.2	5.21	5.08	5.1
12/10/2014	5.11	5.17	5.01	5.08
12/11/2014	5.02	5.12	4.87	5
12/12/2014	4.95	5.05	4.89	4.99
12/15/2014	5.02	5.02	4.86	4.86
12/16/2014	4.88	4.91	4.69	4.91
12/17/2014	4.89	4.91	4.67	4.87
12/18/2014	4.93	5.04	4.93	5.03
12/19/2014	5.04	5.08	4.91	4.99
12/22/2014	5	5	4.81	4.86
12/23/2014	4.85	4.92	4.82	4.87
12/29/2014	4.89	4.95	4.83	4.93
12/30/2014	4.9	5.09	4.85	5.01

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High