Caribbean Cement Company Limited (JMSE:CCC)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
91.85
-0.15 (-0.16%)
At close: Aug 26, 2025

Caribbean Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202591.8595.0190.0091.8591.85-0.16%226,752
Aug 25, 202592.0095.0191.0092.0092.00-3.16%3,402
Aug 22, 202595.0096.0095.0095.0095.00-1.04%1,525
Aug 21, 202596.0096.0095.0096.0096.00-911
Aug 20, 202596.0097.9895.0096.0096.001.05%12,313
Aug 19, 202595.0098.0091.7795.0095.005.56%2,930
Aug 18, 202590.0098.9890.0090.0090.00-1.64%16,540
Aug 15, 202591.5092.0090.1591.5091.500.72%2,514
Aug 14, 202590.8592.0090.0190.8590.850.93%45,447
Aug 13, 202590.0198.9990.0190.0190.01-5.25%9,394
Aug 12, 202595.0099.0090.0095.0095.005.56%6,664
Aug 11, 202590.0090.0085.2690.0090.005.55%2,880
Aug 8, 202585.2790.0185.2785.2785.27-11.18%3,938
Aug 7, 202596.0096.0088.0096.0096.009.09%10,172
Aug 5, 202588.0099.9985.0088.0088.00-16.19%15,349
Aug 4, 2025105.00105.0082.00105.00105.0014.44%109,990
Jul 31, 202591.7591.7582.0091.7591.7511.06%35,510
Jul 30, 202582.6185.5082.6182.6182.61-2.81%572,596
Jul 29, 202585.0085.0083.5585.0085.000.05%27,753
Jul 28, 202584.9685.0084.9284.9684.961.60%1,373
Jul 25, 202581.5287.0083.6283.6281.52-3.89%1,385
Jul 24, 202584.8287.0083.5687.0084.824.12%8,849
Jul 23, 202581.4687.9083.5683.5681.46-4.94%4,905
Jul 22, 202585.7087.9585.0187.9085.70-0.06%4,854
Jul 21, 202585.7487.9587.0087.9585.742.27%3,867
Jul 18, 202583.8487.9586.0086.0083.84-2.26%1,782
Jul 17, 202585.7887.9985.5087.9985.780.56%5,284
Jul 16, 202585.3187.5084.6087.5085.313.43%138
Jul 15, 202582.4885.0084.2984.6082.480.01%16,968
Jul 14, 202582.4785.0083.0084.5982.471.31%164,454
Jul 11, 202581.4183.5082.2183.5081.410.60%3,565
Jul 10, 202580.9284.5083.0083.0080.92-1.19%1,186
Jul 9, 202581.8984.0982.0184.0081.89-845
Jul 8, 202581.8984.0184.0084.0081.89-0.10%232
Jul 7, 202581.9784.5081.1084.0881.970.10%1,991
Jul 4, 202581.8984.9583.9084.0081.89-1.04%1,919
Jul 3, 202582.7584.9583.8484.8882.75-0.12%1,539
Jul 2, 202582.8584.9881.2084.9882.854.66%850
Jul 1, 202579.1685.1181.2081.2079.16-7.73%817
Jun 30, 202585.7988.0081.0288.0085.798.63%124,697
Jun 27, 202578.9881.5081.0181.0178.98-0.60%9,632
Jun 26, 202579.4681.5081.4081.5079.460.62%625
Jun 25, 202578.9781.7081.0081.0078.97-11,611
Jun 24, 202578.9781.7081.0081.0078.97-0.86%4,952
Jun 23, 202579.6581.7081.0081.7079.65-10,942
Jun 20, 202579.6582.0881.0081.7079.65-0.48%5,656
Jun 19, 202580.0382.0982.0682.0980.030.01%337
Jun 18, 202580.0282.0981.0682.0880.021.26%1,722
Jun 17, 202579.0382.2081.0681.0679.030.07%651
Jun 16, 202578.9782.5081.0081.0078.97-0.61%10,691