Ceramica Carabobo, S.A.C.A. (CCSE:CCR)
Venezuela · Delayed Price · Currency is VES 1,200.00
+1.00 (0.08%)
At close: Sep 8, 2025
CCSE:CCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -9.09% | 5 |
| Sep 10, 2025 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 19.17% | 12 |
| Sep 9, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,200.00 | 1,200.00 | - | 1 |
| Sep 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.08% | 5 |
| Sep 5, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 19.90% | 10 |
| Sep 4, 2025 | 1,098.00 | 1,098.00 | 1,000.00 | 1,000.00 | 1,000.00 | -8.93% | 170 |
| Sep 3, 2025 | 1,115.00 | 1,115.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.52% | 6 |
| Sep 2, 2025 | 1,250.00 | 1,250.00 | 1,115.00 | 1,115.00 | 1,115.00 | -6.93% | 19 |
| Sep 1, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,198.00 | 1,198.00 | - | 3 |
| Aug 29, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | - |
| Aug 28, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 19.80% | 12 |
| Aug 27, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.01% | 7 |
| Aug 26, 2025 | 1,099.00 | 1,099.00 | 900.00 | 1,099.00 | 1,099.00 | - | 16 |
| Aug 25, 2025 | 1,100.00 | 1,100.00 | 950.00 | 1,099.00 | 1,099.00 | 9.90% | 21 |
| Aug 22, 2025 | 1,000.00 | 1,180.00 | 985.00 | 1,000.00 | 1,000.00 | 1.52% | 10 |
| Aug 21, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | - |
| Aug 20, 2025 | 985.00 | 985.00 | 800.00 | 985.00 | 985.00 | - | 51 |
| Aug 19, 2025 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | - | 12 |
| Aug 15, 2025 | 989.00 | 989.00 | 850.00 | 985.00 | 985.00 | 4.79% | 39 |
| Aug 14, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 18.84% | 8 |
| Aug 13, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -19.94% | 8 |
| Aug 12, 2025 | 985.00 | 988.00 | 985.00 | 988.00 | 988.00 | 16.92% | 45 |
| Aug 11, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | - |
| Aug 8, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 13 |
| Aug 7, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 13.42% | 13 |
| Aug 6, 2025 | 744.00 | 745.00 | 740.00 | 745.00 | 745.00 | 0.81% | 47 |
| Aug 5, 2025 | 744.00 | 744.00 | 605.00 | 739.00 | 739.00 | -0.81% | 11 |
| Aug 4, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Aug 1, 2025 | 750.00 | 750.00 | 652.00 | 745.00 | 745.00 | 8.60% | 17 |
| Jul 31, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | 7 |
| Jul 30, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Jul 29, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | - |
| Jul 28, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | - | 2 |
| Jul 25, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 19.28% | 19 |
| Jul 23, 2025 | 679.00 | 679.00 | 679.00 | 575.10 | 575.10 | - | 1 |
| Jul 22, 2025 | 577.00 | 577.00 | 575.10 | 575.10 | 575.10 | 0.37% | 9 |
| Jul 21, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - | 104 |
| Jul 18, 2025 | 550.00 | 573.00 | 550.00 | 573.00 | 573.00 | 19.87% | 19 |
| Jul 17, 2025 | 484.00 | 550.00 | 484.00 | 478.00 | 478.00 | - | 2 |
| Jul 16, 2025 | 471.00 | 471.00 | 471.00 | 478.00 | 478.00 | - | 3 |
| Jul 15, 2025 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | -0.42% | 115 |
| Jul 14, 2025 | 457.01 | 480.00 | 457.01 | 480.00 | 480.00 | 5.03% | 5 |
| Jul 11, 2025 | 479.00 | 479.00 | 454.00 | 457.01 | 457.01 | -4.19% | 120 |
| Jul 10, 2025 | 488.00 | 488.00 | 488.00 | 476.99 | 476.99 | - | 1 |
| Jul 9, 2025 | 480.00 | 484.99 | 470.00 | 476.99 | 476.99 | -0.42% | 35 |
| Jul 8, 2025 | 478.00 | 479.00 | 477.00 | 479.00 | 479.00 | 0.42% | 13 |
| Jul 7, 2025 | 477.00 | 484.00 | 477.00 | 477.00 | 477.00 | - | 9 |
| Jul 4, 2025 | 530.00 | 530.00 | 530.00 | 477.00 | 477.00 | - | 1 |
| Jul 3, 2025 | 483.89 | 483.89 | 477.00 | 477.00 | 477.00 | -0.63% | 49 |
| Jul 2, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 3 |