Corporación Grupo Químico, C.A. (CCSE:CGQ)
Venezuela · Delayed Price · Currency is VES 318.00
-9.00 (-2.75%)
At close: Sep 19, 2025
CCSE:CGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 319.00 | 319.00 | 316.00 | 318.00 | 318.00 | -2.75% | 107 |
| Sep 18, 2025 | 329.90 | 329.90 | 320.00 | 327.00 | 327.00 | -0.91% | 126 |
| Sep 17, 2025 | 330.00 | 330.00 | 265.00 | 330.00 | 330.00 | - | 49 |
| Sep 16, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 17.86% | 89 |
| Sep 12, 2025 | 279.00 | 286.00 | 279.00 | 280.00 | 280.00 | -3.45% | 209 |
| Sep 11, 2025 | 290.00 | 290.00 | 279.00 | 290.00 | 290.00 | 16.00% | 23 |
| Sep 10, 2025 | 250.00 | 295.00 | 245.00 | 250.00 | 250.00 | -16.39% | 69 |
| Sep 9, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 19.60% | 86 |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 16.28% | 35 |
| Sep 5, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 19.51% | 55 |
| Sep 4, 2025 | 150.00 | 180.00 | 150.00 | 179.90 | 179.90 | 19.93% | 45 |
| Sep 3, 2025 | 128.00 | 150.00 | 127.50 | 150.00 | 150.00 | 20.00% | 374 |
| Sep 2, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 6.84% | 180 |
| Sep 1, 2025 | 117.00 | 128.00 | 96.50 | 117.00 | 117.00 | - | 271 |
| Aug 29, 2025 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | -2.50% | 121 |
| Aug 28, 2025 | 120.00 | 143.95 | 120.00 | 120.00 | 120.00 | - | 155 |
| Aug 27, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 14.29% | 610 |
| Aug 26, 2025 | 125.00 | 125.00 | 125.00 | 105.00 | 105.00 | - | 24 |
| Aug 25, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1.94% | 298 |
| 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 |