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

2015 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 5.834

CLOSE 5.835

Low

LOW 4.64

High

HIGH 7.16

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	5.08	5.24	5.03	5.23
01/05/2015	5.19	5.28	5.06	5.07
01/06/2015	5.06	5.17	4.98	5
01/07/2015	5	5.35	5	5.25
01/08/2015	5.31	5.35	5.24	5.25
01/09/2015	5.29	5.49	5.23	5.31
01/12/2015	5.37	5.38	4.84	4.89
01/13/2015	4.9	5.15	4.81	5.12
01/14/2015	5.02	5.24	4.98	5.02
01/15/2015	5.04	5.19	4.97	5.15
01/16/2015	5.15	5.15	4.97	5.12
01/19/2015	5.14	5.15	4.88	4.88
01/20/2015	4.94	5.06	4.83	5.04
01/21/2015	5.06	5.08	4.9	5.02
01/22/2015	4.96	5.2	4.96	5.2
01/23/2015	5.18	5.58	5.18	5.5
01/26/2015	5.45	5.99	5.43	5.95
01/27/2015	5.92	5.98	5.65	5.77
01/28/2015	5.79	5.9	5.7	5.83
01/29/2015	5.79	5.9	5.63	5.89
01/30/2015	5.93	5.95	5.75	5.93
02/02/2015	5.94	6.35	5.9	6.34
02/03/2015	6.37	6.45	6.23	6.31
02/04/2015	6.35	6.48	6.28	6.38
02/05/2015	6.31	6.36	6.06	6.19
02/06/2015	6.2	6.24	6.12	6.17
02/09/2015	6.11	6.25	6	6.22
02/10/2015	6.26	6.44	6.17	6.29
02/11/2015	6.37	6.37	6.15	6.2
02/12/2015	6.13	6.47	6.13	6.44
02/13/2015	6.4	6.45	6.32	6.41
02/16/2015	6.45	6.55	6.37	6.54
02/17/2015	6.43	6.56	6.3	6.36
02/18/2015	6.4	6.5	6.38	6.45
02/19/2015	6.49	6.49	6.35	6.44
02/20/2015	6.38	6.53	6.36	6.41
02/23/2015	6.49	6.49	6.31	6.47
02/24/2015	6.42	6.45	6.23	6.3
02/25/2015	6.3	6.45	6.21	6.32
02/26/2015	6.25	6.35	6.25	6.34
02/27/2015	6.28	6.36	6.28	6.35
03/02/2015	6.32	6.4	6.21	6.27
03/03/2015	6.3	6.3	6.1	6.13
03/04/2015	6.18	6.18	5.94	6.11
03/05/2015	6.16	6.38	6.13	6.36
03/06/2015	6.37	6.44	6.26	6.33
03/09/2015	6.33	6.65	6.25	6.38
03/10/2015	6.48	6.75	6.41	6.69
03/11/2015	6.7	6.84	6.57	6.78
03/12/2015	6.75	6.87	6.7	6.8
03/13/2015	6.8	6.95	6.74	6.75
03/16/2015	6.83	6.87	6.69	6.7
03/17/2015	6.68	6.72	6.32	6.53
03/18/2015	6.45	6.74	6.41	6.7
03/19/2015	6.76	6.76	6.56	6.64
03/20/2015	6.6	6.63	6.49	6.61
03/23/2015	6.64	6.78	6.57	6.64
03/24/2015	6.6	6.9	6.58	6.79
03/25/2015	6.76	6.95	6.75	6.88
03/26/2015	6.84	6.88	6.63	6.85
03/27/2015	6.82	6.94	6.78	6.8
03/30/2015	6.9	6.94	6.8	6.94
03/31/2015	6.95	7.13	6.88	6.98
04/01/2015	6.97	7.08	6.8	6.97
04/02/2015	6.98	6.98	6.83	6.95
04/07/2015	6.95	7.1	6.91	7.1
04/08/2015	7.04	7.12	6.87	6.92
04/09/2015	6.98	7.16	6.93	7.12
04/10/2015	7.15	7.16	7.05	7.12
04/13/2015	7.14	7.14	7	7.1
04/14/2015	7.03	7.05	6.9	6.94
04/15/2015	6.92	7.03	6.92	6.99
04/16/2015	7	7	6.66	6.72
04/17/2015	6.69	6.71	6.47	6.55
04/20/2015	6.52	6.62	6.43	6.61
04/21/2015	6.68	6.69	6.41	6.54
04/22/2015	6.66	6.68	6.5	6.53
04/23/2015	6.59	6.6	6.41	6.41
04/24/2015	6.47	6.59	6.43	6.58
04/27/2015	6.58	6.6	6.41	6.56
04/28/2015	6.54	6.65	6.48	6.49
04/29/2015	6.49	6.53	6.36	6.45
04/30/2015	6.37	6.42	6.28	6.32
05/04/2015	6.38	6.45	6.32	6.37
05/05/2015	6.38	6.5	6.15	6.2
05/06/2015	6.24	6.29	6.03	6.06
05/07/2015	6.06	6.11	5.81	6.03
05/08/2015	5.95	6.23	5.95	6.23
05/11/2015	6.23	6.27	6.17	6.23
05/12/2015	6.16	6.16	5.93	6.15
05/13/2015	6.01	6.22	6.01	6.12
05/14/2015	6.11	6.12	5.95	6.04
05/15/2015	6.09	6.12	5.94	5.94
05/18/2015	5.92	5.94	5.77	5.91
05/19/2015	5.97	6.2	5.92	6
05/20/2015	6.01	6.01	5.89	5.93
05/21/2015	5.93	5.96	5.87	5.94
05/22/2015	5.98	6.1	5.88	6.04
05/25/2015	6.08	6.08	5.86	5.93
05/26/2015	5.84	5.92	5.82	5.89
05/27/2015	5.9	6	5.82	5.98
05/28/2015	6.01	6.17	5.95	6.14
05/29/2015	6.15	6.16	6	6
06/01/2015	6.11	6.13	6	6.04
06/02/2015	6.1	6.1	5.95	6.04
06/03/2015	6.07	6.2	6.05	6.15
06/04/2015	6.16	6.18	6.01	6.15
06/05/2015	6.12	6.18	6.04	6.04
06/08/2015	6.09	6.09	5.9	5.9
06/09/2015	5.9	5.9	5.77	5.86
06/10/2015	5.91	5.96	5.86	5.9
06/11/2015	5.94	6.14	5.94	6.07
06/12/2015	6.14	6.14	5.96	6
06/15/2015	5.93	5.95	5.77	5.79
06/16/2015	5.76	5.91	5.7	5.87
06/17/2015	5.85	5.96	5.79	5.85
06/18/2015	5.89	5.89	5.64	5.77
06/19/2015	5.75	5.83	5.71	5.73
06/22/2015	5.78	5.99	5.78	5.92
06/23/2015	5.99	6.15	5.91	6.04
06/24/2015	6.01	6.1	5.87	6
06/25/2015	6	6.04	5.94	6.02
06/26/2015	6.02	6.1	6.01	6.03
06/29/2015	5.63	5.89	5.5	5.78
06/30/2015	5.75	6	5.67	5.88
07/01/2015	5.9	6.02	5.84	5.9
07/02/2015	5.97	5.97	5.73	5.73
07/03/2015	5.77	5.78	5.66	5.78
07/06/2015	5.54	5.76	5.54	5.62
07/07/2015	5.61	5.72	5.41	5.42
07/08/2015	5.4	5.63	5.37	5.45
07/09/2015	5.47	5.88	5.47	5.74
07/10/2015	5.82	5.98	5.8	5.98
07/13/2015	5.98	6.1	5.9	6.07
07/14/2015	6.08	6.08	5.93	5.95
07/15/2015	6.02	6.03	5.93	6
07/16/2015	5.96	6.19	5.96	6.19
07/17/2015	6.19	6.19	6.11	6.15
07/20/2015	6.11	6.31	6.09	6.21
07/21/2015	6.2	6.2	6.11	6.11
07/22/2015	6.15	6.15	6.03	6.1
07/23/2015	6.1	6.29	6.05	6.28
07/24/2015	6.23	6.28	6.14	6.23
07/27/2015	6.16	6.2	5.98	6.02
07/28/2015	6.07	6.07	5.96	6.01
07/29/2015	6.4	6.7	6.27	6.27
07/30/2015	6.3	6.44	6.12	6.12
07/31/2015	6.17	6.22	6.1	6.13
08/03/2015	6.13	6.22	6.08	6.18
08/04/2015	6.14	6.18	6.1	6.1
08/05/2015	6.15	6.2	6.09	6.09
08/06/2015	6.08	6.34	6.04	6.05
08/07/2015	6.1	6.3	6	6.11
08/10/2015	6.2	6.2	6.04	6.05
08/11/2015	6.05	6.11	5.96	5.96
08/12/2015	5.96	5.96	5.75	5.78
08/13/2015	5.81	5.91	5.78	5.8
08/14/2015	5.84	5.96	5.8	5.96
08/17/2015	5.98	6.08	5.92	6.08
08/18/2015	6.03	6.26	5.99	6.11
08/19/2015	6.13	6.14	6.05	6.07
08/20/2015	6.03	6.05	5.88	5.88
08/21/2015	5.76	5.87	5.61	5.63
08/24/2015	5.48	5.63	5.3	5.37
08/25/2015	5.48	5.57	5.36	5.55
08/26/2015	5.34	5.49	5.34	5.41
08/27/2015	5.46	5.61	5.43	5.53
08/28/2015	5.56	5.56	5.4	5.45
08/31/2015	5.41	5.44	5.22	5.32
09/01/2015	5.25	5.25	5.11	5.14
09/02/2015	5.16	5.19	5.05	5.14
09/03/2015	5.18	5.19	5.11	5.13
09/04/2015	5.16	5.16	4.95	5.01
09/07/2015	5.03	5.1	4.98	5.05
09/08/2015	5	5.07	4.98	5.02
09/09/2015	5.08	5.11	5.02	5.09
09/10/2015	5.07	5.08	4.94	5.02
09/11/2015	5.04	5.07	4.88	4.9
09/14/2015	4.9	4.96	4.85	4.94
09/15/2015	4.88	4.93	4.73	4.79
09/16/2015	4.83	4.84	4.68	4.74
09/17/2015	4.75	4.83	4.71	4.77
09/18/2015	4.77	4.77	4.67	4.74
09/21/2015	4.74	5.1	4.74	5.03
09/22/2015	5.03	5.09	4.86	4.91
09/23/2015	5	5.08	4.91	5.03
09/24/2015	5.06	5.13	4.99	5.05
09/25/2015	5.09	5.14	5.04	5.06
09/28/2015	5.06	5.06	4.79	4.8
09/29/2015	4.75	4.76	4.64	4.7
09/30/2015	4.75	4.82	4.68	4.82
10/01/2015	4.89	4.91	4.73	4.73
10/02/2015	4.75	4.82	4.64	4.68
10/05/2015	4.74	4.78	4.71	4.73
10/06/2015	4.79	4.92	4.76	4.91
10/07/2015	4.89	5.01	4.89	4.94
10/08/2015	4.92	5.01	4.82	4.86
10/09/2015	4.92	4.96	4.83	4.92
10/12/2015	4.92	4.93	4.79	4.87
10/13/2015	4.87	4.87	4.73	4.81
10/14/2015	4.77	4.86	4.74	4.82
10/15/2015	4.8	4.88	4.78	4.84
10/16/2015	4.85	4.88	4.77	4.88
10/19/2015	4.9	4.95	4.86	4.95
10/20/2015	4.92	4.92	4.82	4.87
10/21/2015	4.86	4.97	4.83	4.97
10/22/2015	4.9	4.98	4.8	4.97
10/23/2015	4.99	5.2	4.99	5.1
10/26/2015	5.13	5.2	5.1	5.1
10/27/2015	5.13	5.18	5.01	5.01
10/28/2015	5.07	5.14	4.98	5.08
10/29/2015	5.13	5.13	4.95	5.06
10/30/2015	5.01	5.09	5.01	5.09
11/02/2015	5.12	5.19	5.1	5.18
11/03/2015	5.23	5.28	5.12	5.16
11/04/2015	5.25	5.25	5.13	5.23
11/05/2015	5.18	5.23	5.12	5.23
11/06/2015	5.23	5.33	5.23	5.3
11/09/2015	5.32	5.44	5.2	5.35
11/10/2015	5.39	5.55	5.31	5.54
11/11/2015	5.59	5.6	5.46	5.59
11/12/2015	5.6	5.67	5.45	5.5
11/13/2015	5.46	5.51	5.27	5.33
11/16/2015	5.2	5.42	5.12	5.37
11/17/2015	5.42	5.55	5.4	5.51
11/18/2015	5.5	5.66	5.46	5.61
11/19/2015	5.68	5.98	5.61	5.9
11/20/2015	5.95	5.95	5.74	5.78
11/23/2015	5.82	5.95	5.75	5.87
11/24/2015	5.86	5.89	5.7	5.7
11/25/2015	5.73	5.85	5.7	5.79
11/26/2015	5.74	5.93	5.74	5.83
11/27/2015	5.76	5.9	5.66	5.82
11/30/2015	5.78	5.93	5.78	5.88
12/01/2015	5.95	6.04	5.86	6.04
12/02/2015	6.05	6.05	5.87	5.96
12/03/2015	5.91	5.99	5.79	5.93
12/04/2015	5.89	5.96	5.87	5.91
12/07/2015	5.97	5.99	5.91	5.99
12/08/2015	6.02	6.02	5.72	5.84
12/09/2015	5.9	5.9	5.72	5.89
12/10/2015	5.85	5.94	5.81	5.85
12/11/2015	5.78	5.86	5.61	5.85
12/14/2015	5.79	5.83	5.54	5.58
12/15/2015	5.56	5.82	5.56	5.82
12/16/2015	5.85	5.89	5.7	5.84
12/17/2015	5.86	5.96	5.82	5.88
12/18/2015	5.81	5.83	5.7	5.83
12/21/2015	5.77	5.89	5.75	5.88
12/22/2015	5.82	5.93	5.75	5.81
12/23/2015	5.8	5.92	5.75	5.92
12/28/2015	5.91	5.92	5.83	5.91
12/29/2015	5.93	5.96	5.84	5.96
12/30/2015	5.91	5.96	5.9	5.91
12/31/2015	5.91	5.91	5.91	5.91

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High