Ceramica Carabobo, S.A.C.A. (CCSE:CCR)
Venezuela · Delayed Price · Currency is VES 7,000.00
0.00 (0.00%)
At close: Dec 5, 2025
CCSE:CCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 7,000.00 | 7,000.00 | - | 1 |
| Dec 4, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | - |
| Dec 3, 2025 | 7,000.00 | 7,900.00 | 6,500.00 | 7,000.00 | 7,000.00 | -12.50% | 47 |
| Dec 2, 2025 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -15.79% | 9 |
| Dec 1, 2025 | 8,000.00 | 10,800.00 | 8,000.00 | 9,500.00 | 9,500.00 | 5.56% | 8 |
| Nov 28, 2025 | 8,395.00 | 9,000.00 | 8,395.00 | 9,000.00 | 9,000.00 | 9.76% | 228 |
| Nov 27, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 231 |
| Nov 26, 2025 | 8,150.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 17.14% | 3 |
| Nov 25, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | - |
| Nov 21, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 19 |
| Nov 20, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 8 |
| Nov 19, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -14.58% | 16 |
| Nov 18, 2025 | 8,200.00 | 8,200.00 | 8,195.00 | 8,195.00 | 8,195.00 | 18.77% | 4 |
| Nov 17, 2025 | 6,949.99 | 6,949.99 | 6,400.00 | 6,900.00 | 6,900.00 | -1.43% | 8 |
| Nov 14, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1 |
| Nov 13, 2025 | 7,000.00 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | - | 9 |
| Nov 12, 2025 | 6,499.99 | 6,999.99 | 6,499.99 | 6,999.99 | 6,999.99 | 7.69% | 26 |
| Nov 11, 2025 | 6,999.99 | 7,000.00 | 6,499.99 | 6,500.00 | 6,500.00 | -5.80% | 20 |
| Nov 10, 2025 | 6,999.99 | 6,999.99 | 6,900.00 | 6,900.00 | 6,900.00 | 15.00% | 3 |
| Nov 7, 2025 | 6,000.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 10.09% | 15 |
| Nov 6, 2025 | 5,449.99 | 5,450.00 | 5,449.99 | 5,450.00 | 5,450.00 | - | 6 |
| Nov 5, 2025 | 4,899.00 | 5,449.99 | 4,800.01 | 5,449.99 | 5,449.99 | 11.25% | 30 |
| Nov 4, 2025 | 5,450.00 | 5,500.00 | 3,920.00 | 4,899.00 | 4,899.00 | - | 5 |
| Nov 3, 2025 | 4,900.00 | 4,900.00 | 4,899.00 | 4,899.00 | 4,899.00 | 10.36% | 4 |
| Oct 31, 2025 | 4,438.00 | 4,439.00 | 3,250.00 | 4,439.00 | 4,439.00 | 13.85% | 8 |
| Oct 30, 2025 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - | 1 |
| Oct 29, 2025 | 3,250.00 | 3,300.00 | 3,250.00 | 3,899.00 | 3,899.00 | - | 4 |
| Oct 28, 2025 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - | - |
| Oct 27, 2025 | 3,899.00 | 3,900.00 | 3,899.00 | 3,899.00 | 3,899.00 | 19.75% | 17 |
| Oct 24, 2025 | 3,256.00 | 3,899.00 | 3,256.00 | 3,256.00 | 3,256.00 | -16.51% | 19 |
| Oct 23, 2025 | 3,900.00 | 3,900.00 | 3,899.00 | 3,899.99 | 3,899.99 | - | 85 |
| Oct 22, 2025 | 3,899.99 | 3,899.99 | 3,899.99 | 3,899.99 | 3,899.99 | -1.27% | 20 |
| Oct 21, 2025 | 3,193.00 | 3,950.00 | 3,193.00 | 3,950.00 | 3,950.00 | -1.00% | 28 |
| Oct 17, 2025 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 3,990.00 | -0.25% | 15 |
| Oct 16, 2025 | 4,400.00 | 4,400.00 | 4,000.00 | 4,000.00 | 4,000.00 | -9.09% | 20 |
| Oct 15, 2025 | 4,268.00 | 4,400.00 | 4,268.00 | 4,400.00 | 4,400.00 | -0.90% | 34 |
| Oct 14, 2025 | 4,448.99 | 4,449.00 | 4,268.00 | 4,440.00 | 4,440.00 | 11.00% | 8 |
| Oct 13, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - |
| Oct 10, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 9 |
| Oct 9, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2.50% | 5 |
| Oct 8, 2025 | 4,500.00 | 4,500.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.25% | 20 |
| Oct 7, 2025 | 3,998.99 | 3,998.99 | 3,001.00 | 3,990.00 | 3,990.00 | 6.40% | 7 |
| Oct 6, 2025 | 2,532.01 | 3,750.00 | 2,532.01 | 3,750.00 | 3,750.00 | 18.48% | 21 |
| Oct 3, 2025 | 3,300.00 | 3,300.00 | 3,165.00 | 3,165.00 | 3,165.00 | - | 3 |
| Oct 2, 2025 | 3,000.00 | 3,165.00 | 3,000.00 | 3,165.00 | 3,165.00 | 19.89% | 21 |
| Oct 1, 2025 | 2,639.99 | 3,000.00 | 2,639.99 | 2,639.99 | 2,639.99 | - | 39 |
| Sep 30, 2025 | 2,800.00 | 2,800.00 | 2,635.00 | 2,639.99 | 2,639.99 | - | 3 |
| Sep 29, 2025 | 2,639.99 | 3,000.00 | 2,639.99 | 2,639.99 | 2,639.99 | - | 3 |
| Sep 26, 2025 | 2,639.99 | 2,639.99 | 2,639.99 | 2,639.99 | 2,639.99 | - | - |
| Sep 25, 2025 | 2,639.99 | 2,639.99 | 2,639.99 | 2,639.99 | 2,639.99 | 20.00% | 7 |