Ceramica Carabobo, S.A.C.A. (CCSE:CCR)
Venezuela · Delayed Price · Currency is VES 7,198.00
-2.00 (-0.03%)
At close: Jan 16, 2026
CCSE:CCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7,200.00 | 7,200.00 | 7,180.00 | 7,198.00 | 7,198.00 | -0.03% | 22 |
| Jan 15, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 2 |
| Jan 14, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 16 |
| Jan 13, 2026 | 7,200.01 | 7,200.01 | 7,200.00 | 7,200.00 | 7,200.00 | 20.00% | 80 |
| Jan 9, 2026 | 7,195.00 | 7,200.00 | 7,195.00 | 6,000.00 | 6,000.00 | - | 11 |
| Jan 8, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 17.65% | 13 |
| Jan 7, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 66 |
| Jan 6, 2026 | 4,319.00 | 5,182.50 | 4,319.00 | 5,100.00 | 5,100.00 | 41.67% | 13 |
| Jan 5, 2026 | 4,319.00 | 4,319.00 | 4,319.00 | 3,600.00 | 3,600.00 | - | 4 |
| Jan 2, 2026 | 2,900.00 | 3,600.00 | 2,900.00 | 3,600.00 | 3,600.00 | 20.00% | 72 |
| Dec 30, 2025 | 3,000.00 | 3,000.00 | 2,702.00 | 3,000.00 | 3,000.00 | - | 961 |
| Dec 29, 2025 | 3,000.00 | 3,830.00 | 2,601.00 | 3,000.00 | 3,000.00 | -6.25% | 708 |
| Dec 26, 2025 | 3,530.00 | 4,268.00 | 3,003.00 | 3,200.00 | 3,200.00 | -10.11% | 88 |
| Dec 23, 2025 | 3,600.00 | 4,000.00 | 3,500.00 | 3,560.00 | 3,560.00 | -1.11% | 69 |
| Dec 22, 2025 | 4,559.00 | 4,559.00 | 3,500.00 | 3,600.00 | 3,600.00 | -5.26% | 98 |
| Dec 19, 2025 | 4,750.00 | 4,750.00 | 3,500.00 | 3,800.00 | 3,800.00 | -5.00% | 54 |
| Dec 18, 2025 | 4,979.00 | 4,980.00 | 4,000.00 | 4,000.00 | 4,000.00 | -19.82% | 91 |
| Dec 17, 2025 | 5,000.00 | 5,000.00 | 4,000.00 | 4,989.00 | 4,989.00 | 10.87% | 104 |
| Dec 16, 2025 | 4,500.00 | 5,975.00 | 4,001.00 | 4,500.00 | 4,500.00 | -10.00% | 63 |
| Dec 15, 2025 | 4,850.00 | 6,700.00 | 4,850.00 | 5,000.00 | 5,000.00 | -10.71% | 44 |
| Dec 12, 2025 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | -19.99% | 54 |
| Dec 11, 2025 | 6,000.00 | 6,999.00 | 5,100.00 | 6,999.00 | 6,999.00 | 16.65% | 10 |
| Dec 10, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 47 |
| Dec 9, 2025 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -14.29% | 36 |
| 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 |