Ceramica Carabobo, S.A.C.A. (CCSE:CCR)
Venezuela · Delayed Price · Currency is VES 3,899.00
+643.00 (19.75%)
At close: Oct 27, 2025
CCSE:CCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 2,639.99 | 2,639.99 | 2,639.99 | 2,200.00 | 2,200.00 | - | 4 |
| Sep 23, 2025 | 2,639.95 | 2,639.95 | 2,639.95 | 2,200.00 | 2,200.00 | - | 2 |
| Sep 22, 2025 | 2,680.00 | 2,680.00 | 2,200.00 | 2,200.00 | 2,200.00 | -1.85% | 21 |
| Sep 19, 2025 | 2,200.00 | 2,241.50 | 2,200.00 | 2,241.50 | 2,241.50 | 19.99% | 17 |
| Sep 18, 2025 | 2,229.00 | 2,229.00 | 2,229.00 | 1,868.00 | 1,868.00 | - | 5 |
| Sep 17, 2025 | 1,558.00 | 1,870.00 | 1,558.00 | 1,868.00 | 1,868.00 | 19.82% | 22 |
| Sep 16, 2025 | 1,548.00 | 1,559.00 | 1,400.00 | 1,559.00 | 1,559.00 | 19.92% | 41 |
| Sep 12, 2025 | 1,548.00 | 1,548.00 | 1,548.00 | 1,300.00 | 1,300.00 | - | 2 |
| 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 |