Corporación Grupo Químico, C.A. (CCSE:CGQ)
Venezuela · Delayed Price · Currency is VES 390.00
0.00 (0.00%)
At close: Oct 24, 2025
CCSE:CGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 25 |
| Oct 23, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 83 |
| Oct 22, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 5 |
| Oct 21, 2025 | 415.00 | 415.00 | 313.00 | 390.00 | 390.00 | - | 165 |
| Oct 17, 2025 | 412.00 | 412.00 | 390.00 | 390.00 | 390.00 | - | 86 |
| Oct 16, 2025 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | - | 43 |
| Oct 15, 2025 | 415.00 | 415.00 | 328.50 | 390.00 | 390.00 | -4.88% | 113 |
| Oct 14, 2025 | 415.00 | 415.00 | 296.00 | 410.00 | 410.00 | 10.81% | 66 |
| Oct 13, 2025 | 434.00 | 434.00 | 320.00 | 370.00 | 370.00 | -5.13% | 76 |
| Oct 10, 2025 | 430.00 | 430.00 | 390.00 | 390.00 | 390.00 | - | 50 |
| Oct 9, 2025 | 435.00 | 435.00 | 380.00 | 390.00 | 390.00 | -6.02% | 323 |
| Oct 8, 2025 | 415.00 | 449.00 | 380.00 | 415.00 | 415.00 | 9.21% | 343 |
| Oct 7, 2025 | 450.00 | 450.00 | 380.00 | 380.00 | 380.00 | -7.32% | 167 |
| Oct 6, 2025 | 440.00 | 450.00 | 354.00 | 410.00 | 410.00 | 4.06% | 98 |
| Oct 3, 2025 | 394.00 | 394.00 | 360.00 | 394.00 | 394.00 | 19.76% | 60 |
| Oct 2, 2025 | 394.00 | 394.00 | 330.00 | 329.00 | 329.00 | - | 29 |
| Oct 1, 2025 | 332.00 | 332.00 | 329.00 | 329.00 | 329.00 | - | 68 |
| Sep 30, 2025 | 340.00 | 340.00 | 335.00 | 329.00 | 329.00 | - | 17 |
| Sep 29, 2025 | 340.00 | 340.00 | 300.00 | 329.00 | 329.00 | - | 21 |
| Sep 26, 2025 | 335.00 | 335.00 | 335.00 | 329.00 | 329.00 | - | 11 |
| Sep 25, 2025 | 340.00 | 340.00 | 329.00 | 329.00 | 329.00 | - | 31 |
| Sep 24, 2025 | 340.00 | 340.00 | 310.00 | 329.00 | 329.00 | - | 27 |
| Sep 23, 2025 | 300.00 | 359.00 | 300.00 | 329.00 | 329.00 | 9.67% | 55 |
| Sep 22, 2025 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | -5.66% | 104 |
| 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 |