Corporación Grupo Químico, C.A. (CCSE:CGQ)
Venezuela · Delayed Price · Currency is VES 103.00
+14.00 (15.73%)
At close: Aug 22, 2025
CCSE:CGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 103.00 | 103.00 | 90.00 | 103.00 | 103.00 | 15.73% | 440 |
| Aug 21, 2025 | 89.00 | 100.00 | 89.00 | 89.00 | 89.00 | - | 99 |
| Aug 20, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 13 |
| Aug 19, 2025 | 74.50 | 89.00 | 74.00 | 89.00 | 89.00 | 19.46% | 1,126 |
| Aug 15, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 14.62% | 96 |
| Aug 14, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 13 |
| Aug 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | 332 |
| Aug 12, 2025 | 67.00 | 67.00 | 65.00 | 61.00 | 61.00 | - | 45 |
| Aug 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 17.31% | 134 |
| Aug 8, 2025 | 61.00 | 61.00 | 61.00 | 52.00 | 52.00 | - | 11 |
| Aug 7, 2025 | 55.00 | 58.00 | 55.00 | 52.00 | 52.00 | - | 73 |
| Aug 6, 2025 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | 4.00% | 155 |
| Aug 5, 2025 | 50.50 | 52.95 | 50.00 | 50.00 | 50.00 | -0.99% | 336 |
| Aug 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 110 |
| Aug 1, 2025 | 50.50 | 50.50 | 50.50 | 51.00 | 51.00 | - | 10 |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 51.00 | 51.00 | - | 83 |
| Jul 30, 2025 | 54.90 | 54.90 | 50.00 | 51.00 | 51.00 | - | 50 |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 51.00 | 51.00 | - | 10 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 13.33% | 235 |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 322 |
| Jul 22, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 11.11% | 55 |
| Jul 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 234 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 17, 2025 | 37.00 | 46.00 | 37.00 | 46.00 | 46.00 | 12.33% | 629 |
| Jul 16, 2025 | 47.00 | 47.00 | 47.00 | 40.95 | 40.95 | - | 3 |
| Jul 15, 2025 | 47.00 | 47.00 | 47.00 | 40.95 | 40.95 | - | 10 |
| Jul 14, 2025 | 49.00 | 49.00 | 47.00 | 40.95 | 40.95 | - | 20 |
| Jul 11, 2025 | 40.20 | 40.20 | 40.20 | 40.95 | 40.95 | - | 99 |
| Jul 10, 2025 | 36.00 | 40.95 | 36.00 | 40.95 | 40.95 | 15.32% | 208 |
| Jul 9, 2025 | 41.00 | 41.00 | 41.00 | 35.51 | 35.51 | - | 20 |
| Jul 8, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - | - |
| Jul 7, 2025 | 41.50 | 41.50 | 35.51 | 35.51 | 35.51 | -14.43% | 192 |
| Jul 4, 2025 | 43.95 | 43.95 | 43.95 | 41.50 | 41.50 | - | 20 |
| Jul 3, 2025 | 35.00 | 43.00 | 35.00 | 41.50 | 41.50 | - | 15 |
| Jul 2, 2025 | 44.90 | 44.90 | 44.90 | 41.50 | 41.50 | - | 50 |
| Jul 1, 2025 | 45.00 | 45.00 | 45.00 | 41.50 | 41.50 | - | 40 |
| Jun 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Jun 26, 2025 | 42.00 | 42.00 | 42.00 | 41.50 | 41.50 | - | 24 |
| Jun 25, 2025 | 41.50 | 42.00 | 41.50 | 41.50 | 41.50 | -0.95% | 733 |
| Jun 20, 2025 | 41.99 | 41.99 | 41.90 | 41.90 | 41.90 | 4.75% | 171 |
| Jun 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.05% | 178 |
| Jun 13, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.05% | 64 |
| Jun 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 13 |
| Jun 11, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 560 |
| Jun 10, 2025 | 38.89 | 39.50 | 38.89 | 39.00 | 39.00 | 0.03% | 2,860 |
| Jun 9, 2025 | 35.00 | 38.88 | 35.00 | 38.99 | 38.99 | - | 53 |