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

2016 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 4.3191

CLOSE 4.3091

Low

LOW 3.3

High

HIGH 5.92

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	5.9	5.9	5.8	5.89
01/05/2016	5.89	5.92	5.81	5.86
01/06/2016	5.84	5.84	5.66	5.71
01/07/2016	5.61	5.71	5.42	5.62
01/08/2016	5.67	5.67	5.42	5.42
01/11/2016	5.42	5.44	5.23	5.29
01/12/2016	5.28	5.45	5.28	5.42
01/13/2016	5.38	5.5	5.31	5.37
01/14/2016	5.32	5.38	5.22	5.38
01/15/2016	5.39	5.39	4.98	5.09
01/18/2016	5.15	5.15	4.86	4.93
01/19/2016	5	5.12	4.95	4.98
01/20/2016	4.9	4.9	4.57	4.6
01/21/2016	4.6	4.84	4.57	4.8
01/22/2016	4.81	4.98	4.81	4.94
01/25/2016	4.93	4.96	4.77	4.86
01/26/2016	4.62	4.96	4.62	4.9
01/27/2016	4.93	4.99	4.82	4.86
01/28/2016	4.88	4.96	4.68	4.69
01/29/2016	4.8	4.93	4.74	4.93
02/01/2016	4.93	5.06	4.83	4.85
02/02/2016	4.8	4.93	4.68	4.68
02/03/2016	4.73	4.73	4.41	4.48
02/04/2016	4.59	4.69	4.38	4.51
02/05/2016	4.45	4.61	4.45	4.53
02/08/2016	4.59	4.67	4.17	4.2
02/09/2016	4.19	4.22	3.86	3.94
02/10/2016	3.99	4.22	3.91	4.07
02/11/2016	4.03	4.03	3.71	3.92
02/12/2016	3.91	4.1	3.87	4.02
02/15/2016	4.09	4.33	4.09	4.31
02/16/2016	4.32	4.32	4.17	4.21
02/17/2016	4.26	4.5	4.24	4.35
02/18/2016	4.35	4.46	4.28	4.45
02/19/2016	4.35	4.41	4.19	4.19
02/22/2016	4.24	4.37	4.19	4.25
02/23/2016	4.29	4.31	4.16	4.22
02/24/2016	4.17	4.17	4.01	4.06
02/25/2016	4.08	4.12	4.01	4.12
02/26/2016	4.09	4.28	4.09	4.26
02/29/2016	4.29	4.34	4.22	4.31
03/01/2016	4.36	4.54	4.31	4.49
03/02/2016	4.5	4.65	4.45	4.55
03/03/2016	4.51	4.55	4.45	4.45
03/04/2016	4.45	4.61	4.44	4.56
03/07/2016	4.53	4.57	4.43	4.46
03/08/2016	4.46	4.53	4.35	4.41
03/09/2016	4.43	4.44	4.34	4.38
03/10/2016	4.39	4.57	4.36	4.41
03/11/2016	4.45	4.56	4.44	4.44
03/14/2016	4.5	4.7	4.48	4.7
03/15/2016	4.7	4.7	4.57	4.68
03/16/2016	4.59	4.68	4.5	4.52
03/17/2016	4.69	4.7	4.48	4.7
03/18/2016	4.76	4.86	4.63	4.8
03/21/2016	4.85	4.89	4.75	4.85
03/22/2016	4.85	4.85	4.54	4.6
03/23/2016	4.6	4.66	4.6	4.64
03/24/2016	4.64	4.64	4.57	4.58
03/29/2016	4.63	4.74	4.35	4.4
03/30/2016	4.41	4.49	4.41	4.47
03/31/2016	4.41	4.56	4.34	4.39
04/01/2016	4.32	4.44	4.32	4.44
04/04/2016	4.44	4.48	4.34	4.48
04/05/2016	4.42	4.42	4.27	4.32
04/06/2016	4.33	4.37	4.22	4.27
04/07/2016	4.28	4.28	4.16	4.23
04/08/2016	4.29	4.63	4.29	4.51
04/11/2016	4.5	4.65	4.45	4.52
04/12/2016	4.56	4.57	4.36	4.36
04/13/2016	4.45	4.64	4.44	4.44
04/14/2016	4.5	4.62	4.5	4.5
04/15/2016	4.5	4.55	4.45	4.55
04/18/2016	4.5	4.63	4.49	4.5
04/19/2016	4.65	4.73	4.59	4.73
04/20/2016	4.78	4.86	4.61	4.69
04/21/2016	4.76	4.83	4.75	4.83
04/22/2016	4.83	4.83	4.68	4.68
04/25/2016	4.68	4.72	4.65	4.69
04/26/2016	4.66	4.7	4.62	4.64
04/27/2016	4.64	4.69	4.6	4.62
04/28/2016	4.59	4.7	4.58	4.69
04/29/2016	4.65	4.75	4.6	4.6
05/02/2016	4.6	4.75	4.6	4.75
05/03/2016	4.8	4.8	4.52	4.59
05/04/2016	4.65	4.65	4.52	4.6
05/05/2016	4.65	4.69	4.55	4.63
05/06/2016	4.63	4.63	4.53	4.54
05/09/2016	4.55	4.62	4.53	4.6
05/10/2016	4.67	4.67	4.53	4.56
05/11/2016	4.57	4.6	4.5	4.6
05/12/2016	4.55	4.6	4.53	4.55
05/13/2016	4.58	4.58	4.42	4.54
05/16/2016	4.54	4.55	4.49	4.54
05/17/2016	4.48	4.65	4.39	4.42
05/18/2016	4.36	4.39	4.2	4.33
05/19/2016	4.36	4.36	4.32	4.35
05/20/2016	4.38	4.38	4.3	4.33
05/23/2016	4.23	4.35	4.23	4.32
05/24/2016	4.34	4.43	4.32	4.43
05/25/2016	4.43	4.6	4.4	4.6
05/26/2016	4.59	4.7	4.59	4.6
05/27/2016	4.63	4.76	4.61	4.74
05/30/2016	4.74	4.77	4.64	4.75
05/31/2016	4.76	4.76	4.62	4.62
06/01/2016	4.6	4.63	4.58	4.59
06/02/2016	4.6	4.64	4.53	4.53
06/03/2016	4.57	4.59	4.47	4.49
06/06/2016	4.37	4.45	4.31	4.4
06/07/2016	4.4	4.48	4.38	4.38
06/08/2016	4.3	4.44	4.3	4.35
06/09/2016	4.34	4.35	4.14	4.14
06/10/2016	4.15	4.15	4.01	4.05
06/13/2016	4.08	4.13	3.87	4.03
06/14/2016	4.08	4.08	3.95	4.05
06/15/2016	4.07	4.34	3.91	3.91
06/16/2016	3.9	3.95	3.82	3.86
06/17/2016	3.87	3.97	3.68	3.68
06/20/2016	3.78	3.91	3.73	3.86
06/21/2016	3.89	3.99	3.71	3.71
06/22/2016	3.75	4	3.75	3.94
06/23/2016	3.94	4.1	3.91	4.1
06/24/2016	3.7	3.85	3.62	3.8
06/27/2016	3.83	3.83	3.45	3.46
06/28/2016	3.55	3.59	3.45	3.45
06/29/2016	3.5	3.52	3.4	3.47
06/30/2016	3.5	3.6	3.43	3.59
07/01/2016	3.59	3.8	3.54	3.72
07/04/2016	3.74	3.74	3.6	3.62
07/05/2016	3.63	3.65	3.4	3.42
07/06/2016	3.42	3.42	3.3	3.38
07/07/2016	3.35	3.39	3.3	3.39
07/08/2016	3.36	3.48	3.35	3.48
07/11/2016	3.48	3.56	3.43	3.52
07/12/2016	3.5	3.76	3.5	3.72
07/13/2016	3.77	3.85	3.64	3.67
07/14/2016	3.72	3.93	3.72	3.93
07/15/2016	3.87	3.95	3.8	3.83
07/18/2016	3.78	3.87	3.64	3.76
07/19/2016	3.8	3.8	3.62	3.64
07/20/2016	3.69	3.8	3.6	3.8
07/21/2016	3.84	3.84	3.64	3.64
07/22/2016	3.7	3.7	3.53	3.58
07/25/2016	3.63	3.85	3.57	3.8
07/26/2016	3.95	3.95	3.79	3.88
07/27/2016	3.85	3.96	3.83	3.89
07/28/2016	3.9	3.91	3.84	3.86
07/29/2016	3.84	4	3.8	3.9
08/01/2016	3.96	4.05	3.85	3.91
08/02/2016	4.01	4.01	3.79	3.79
08/03/2016	3.8	3.83	3.65	3.82
08/04/2016	3.82	3.88	3.69	3.7
08/05/2016	3.73	3.88	3.73	3.81
08/08/2016	3.81	3.97	3.81	3.96
08/09/2016	3.9	4.07	3.9	4.01
08/10/2016	4.05	4.07	3.96	3.96
08/11/2016	4.01	4.1	3.99	4.06
08/12/2016	4.03	4.15	4.03	4.1
08/16/2016	4.12	4.3	4.11	4.2
08/17/2016	4.22	4.22	4.1	4.17
08/18/2016	4.23	4.28	4.14	4.24
08/19/2016	4.25	4.26	4.14	4.2
08/22/2016	4.2	4.24	4.15	4.22
08/23/2016	4.22	4.47	4.21	4.35
08/24/2016	4.42	4.5	4.2	4.4
08/25/2016	4.4	4.52	4.33	4.5
08/26/2016	4.55	4.57	4.46	4.5
08/29/2016	4.43	4.5	4.37	4.46
08/30/2016	4.44	4.6	4.44	4.55
08/31/2016	4.55	4.6	4.51	4.52
09/01/2016	4.54	4.68	4.5	4.58
09/02/2016	4.58	4.72	4.51	4.71
09/05/2016	4.71	4.74	4.64	4.66
09/06/2016	4.7	4.74	4.63	4.68
09/07/2016	4.62	4.75	4.62	4.68
09/08/2016	4.64	4.72	4.64	4.65
09/09/2016	4.66	4.7	4.53	4.58
09/12/2016	4.46	4.46	4.26	4.43
09/13/2016	4.45	4.46	4.31	4.36
09/14/2016	4.41	4.41	4.19	4.25
09/15/2016	4.32	4.4	4.27	4.4
09/16/2016	4.39	4.42	4.18	4.3
09/19/2016	4.33	4.48	4.3	4.48
09/20/2016	4.48	4.48	4.39	4.41
09/21/2016	4.45	4.45	4.34	4.34
09/22/2016	4.33	4.53	4.28	4.46
09/23/2016	4.47	4.47	4.34	4.46
09/26/2016	4.4	4.4	4.28	4.3
09/27/2016	4.32	4.32	4.05	4.14
09/28/2016	4.15	4.31	4.15	4.26
09/29/2016	4.35	4.35	4.22	4.22
09/30/2016	4.2	4.2	4.04	4.2
10/03/2016	4.15	4.35	4.15	4.29
10/04/2016	4.28	4.3	4.2	4.25
10/05/2016	4.19	4.35	4.19	4.35
10/06/2016	4.29	4.36	4.19	4.36
10/07/2016	4.35	4.35	4.26	4.35
10/10/2016	4.28	4.36	4.23	4.36
10/11/2016	4.29	4.37	4.29	4.36
10/12/2016	4.35	4.4	4.26	4.26
10/13/2016	4.23	4.33	4.23	4.33
10/14/2016	4.4	4.4	4.32	4.36
10/17/2016	4.35	4.43	4.3	4.43
10/18/2016	4.45	4.48	4.39	4.39
10/19/2016	4.33	4.45	4.33	4.45
10/20/2016	4.45	4.52	4.37	4.51
10/21/2016	4.52	4.52	4.4	4.48
10/24/2016	4.48	4.53	4.47	4.51
10/25/2016	4.44	4.5	4.41	4.5
10/26/2016	4.44	4.48	4.33	4.33
10/27/2016	4.44	4.44	4.33	4.33
10/28/2016	4.33	4.58	4.29	4.44
10/31/2016	4.48	4.51	4.41	4.45
11/01/2016	4.45	4.46	4.4	4.45
11/02/2016	4.4	4.4	4.23	4.26
11/03/2016	4.26	4.26	4.2	4.21
11/04/2016	4.2	4.2	4.1	4.18
11/07/2016	4.12	4.21	4.12	4.18
11/08/2016	4.16	4.22	4.06	4.08
11/09/2016	3.97	4.24	3.9	4.12
11/10/2016	4.16	4.2	3.95	4.01
11/11/2016	3.93	4.05	3.92	4.05
11/14/2016	4.05	4.12	3.99	4.01
11/15/2016	4.01	4.05	3.92	3.94
11/16/2016	3.94	4.11	3.86	3.93
11/17/2016	3.86	3.93	3.86	3.89
11/18/2016	3.9	3.97	3.87	3.93
11/21/2016	3.98	3.98	3.81	3.85
11/22/2016	3.81	3.9	3.8	3.81
11/23/2016	3.82	3.82	3.66	3.72
11/24/2016	3.75	3.78	3.68	3.68
11/25/2016	3.7	3.79	3.68	3.69
11/28/2016	3.69	3.7	3.61	3.61
11/29/2016	3.62	3.64	3.57	3.57
11/30/2016	3.57	3.64	3.55	3.63
12/01/2016	3.65	3.74	3.63	3.63
12/02/2016	3.61	3.74	3.61	3.62
12/05/2016	3.53	3.73	3.53	3.73
12/06/2016	3.76	3.94	3.76	3.88
12/07/2016	3.95	4.1	3.87	3.9
12/08/2016	3.9	4.03	3.9	3.93
12/09/2016	3.99	4.07	3.94	4.06
12/12/2016	4.02	4.12	3.95	3.96
12/13/2016	3.95	4.08	3.95	4.03
12/14/2016	4.09	4.15	4.04	4.1
12/15/2016	4.16	4.24	4.01	4.23
12/16/2016	4.23	4.28	4.2	4.2
12/19/2016	4.21	4.27	4.18	4.27
12/20/2016	4.29	4.32	4.22	4.22
12/21/2016	4.27	4.33	4.16	4.26
12/22/2016	4.3	4.44	4.24	4.36
12/23/2016	4.31	4.38	4.27	4.28
12/27/2016	4.3	4.43	4.26	4.37
12/28/2016	4.35	4.37	4.28	4.3
12/29/2016	4.3	4.3	4.12	4.22
12/30/2016	4.18	4.24	4.14	4.2

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High