Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 105.00
+13.25 (14.44%)
At close: Aug 4, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 105.00 | 105.00 | 82.00 | 105.00 | 105.00 | 14.44% | 109,990 |
| Jul 31, 2025 | 91.75 | 91.75 | 82.00 | 91.75 | 91.75 | 11.06% | 35,510 |
| Jul 30, 2025 | 82.61 | 85.50 | 82.61 | 82.61 | 82.61 | -2.81% | 572,596 |
| Jul 29, 2025 | 85.00 | 85.00 | 83.55 | 85.00 | 85.00 | 0.05% | 27,753 |
| Jul 28, 2025 | 84.96 | 85.00 | 84.92 | 84.96 | 84.96 | 1.60% | 1,373 |
| Jul 25, 2025 | 81.52 | 87.00 | 83.62 | 83.62 | 81.52 | -3.89% | 1,385 |
| Jul 24, 2025 | 84.82 | 87.00 | 83.56 | 87.00 | 84.82 | 4.12% | 8,849 |
| Jul 23, 2025 | 81.46 | 87.90 | 83.56 | 83.56 | 81.46 | -4.94% | 4,905 |
| Jul 22, 2025 | 85.70 | 87.95 | 85.01 | 87.90 | 85.70 | -0.06% | 4,854 |
| Jul 21, 2025 | 85.74 | 87.95 | 87.00 | 87.95 | 85.74 | 2.27% | 3,867 |
| Jul 18, 2025 | 83.84 | 87.95 | 86.00 | 86.00 | 83.84 | -2.26% | 1,782 |
| Jul 17, 2025 | 85.78 | 87.99 | 85.50 | 87.99 | 85.78 | 0.56% | 5,284 |
| Jul 16, 2025 | 85.31 | 87.50 | 84.60 | 87.50 | 85.31 | 3.43% | 138 |
| Jul 15, 2025 | 82.48 | 85.00 | 84.29 | 84.60 | 82.48 | 0.01% | 16,968 |
| Jul 14, 2025 | 82.47 | 85.00 | 83.00 | 84.59 | 82.47 | 1.31% | 164,454 |
| Jul 11, 2025 | 81.41 | 83.50 | 82.21 | 83.50 | 81.41 | 0.60% | 3,565 |
| Jul 10, 2025 | 80.92 | 84.50 | 83.00 | 83.00 | 80.92 | -1.19% | 1,186 |
| Jul 9, 2025 | 81.89 | 84.09 | 82.01 | 84.00 | 81.89 | - | 845 |
| Jul 8, 2025 | 81.89 | 84.01 | 84.00 | 84.00 | 81.89 | -0.10% | 232 |
| Jul 7, 2025 | 81.97 | 84.50 | 81.10 | 84.08 | 81.97 | 0.10% | 1,991 |
| Jul 4, 2025 | 81.89 | 84.95 | 83.90 | 84.00 | 81.89 | -1.04% | 1,919 |
| Jul 3, 2025 | 82.75 | 84.95 | 83.84 | 84.88 | 82.75 | -0.12% | 1,539 |
| Jul 2, 2025 | 82.85 | 84.98 | 81.20 | 84.98 | 82.85 | 4.66% | 850 |
| Jul 1, 2025 | 79.16 | 85.11 | 81.20 | 81.20 | 79.16 | -7.73% | 817 |
| Jun 30, 2025 | 85.79 | 88.00 | 81.02 | 88.00 | 85.79 | 8.63% | 124,697 |
| Jun 27, 2025 | 78.98 | 81.50 | 81.01 | 81.01 | 78.98 | -0.60% | 9,632 |
| Jun 26, 2025 | 79.46 | 81.50 | 81.40 | 81.50 | 79.46 | 0.62% | 625 |
| Jun 25, 2025 | 78.97 | 81.70 | 81.00 | 81.00 | 78.97 | - | 11,611 |
| Jun 24, 2025 | 78.97 | 81.70 | 81.00 | 81.00 | 78.97 | -0.86% | 4,952 |
| Jun 23, 2025 | 79.65 | 81.70 | 81.00 | 81.70 | 79.65 | - | 10,942 |
| Jun 20, 2025 | 79.65 | 82.08 | 81.00 | 81.70 | 79.65 | -0.48% | 5,656 |
| Jun 19, 2025 | 80.03 | 82.09 | 82.06 | 82.09 | 80.03 | 0.01% | 337 |
| Jun 18, 2025 | 80.02 | 82.09 | 81.06 | 82.08 | 80.02 | 1.26% | 1,722 |
| Jun 17, 2025 | 79.03 | 82.20 | 81.06 | 81.06 | 79.03 | 0.07% | 651 |
| Jun 16, 2025 | 78.97 | 82.50 | 81.00 | 81.00 | 78.97 | -0.61% | 10,691 |
| Jun 13, 2025 | 79.46 | 81.50 | 81.00 | 81.50 | 79.46 | 0.62% | 1,104 |
| Jun 12, 2025 | 78.97 | 83.00 | 81.00 | 81.00 | 78.97 | - | 4,713 |
| Jun 11, 2025 | 78.97 | 83.00 | 81.00 | 81.00 | 78.97 | -0.15% | 14,968 |
| Jun 10, 2025 | 79.09 | 83.00 | 81.12 | 81.12 | 79.09 | - | 1,080 |
| Jun 9, 2025 | 79.09 | 83.00 | 81.00 | 81.12 | 79.09 | -0.38% | 6,887 |
| Jun 6, 2025 | 79.39 | 83.00 | 81.10 | 81.43 | 79.39 | 0.53% | 1,634 |
| Jun 5, 2025 | 78.97 | 82.95 | 81.00 | 81.00 | 78.97 | - | 606 |
| Jun 4, 2025 | 78.97 | 83.00 | 81.00 | 81.00 | 78.97 | -2.41% | 5,771 |
| Jun 3, 2025 | 80.92 | 85.00 | 81.99 | 83.00 | 80.92 | -2.35% | 1,554 |
| Jun 2, 2025 | 82.87 | 85.50 | 81.99 | 85.00 | 82.87 | -0.98% | 15,441 |
| May 30, 2025 | 83.69 | 85.84 | 81.29 | 85.84 | 83.69 | 5.45% | 211,177 |
| May 29, 2025 | 79.36 | 81.50 | 81.05 | 81.40 | 79.36 | - | 11,077 |
| May 28, 2025 | 79.36 | 81.40 | 81.00 | 81.40 | 79.36 | 0.49% | 61,891 |
| May 27, 2025 | 78.97 | 81.00 | 79.43 | 81.00 | 78.97 | 1.25% | 30,868 |
| May 26, 2025 | 77.99 | 80.97 | 74.08 | 80.00 | 77.99 | -1.11% | 25,270 |