Caribbean Cement Company Limited (JMSE:CCC)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
90.00
+0.50 (0.56%)
At close: Oct 22, 2025

Caribbean Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202590.0090.0089.0490.0090.000.56%141,856
Oct 21, 202589.5090.0089.0489.5089.50-0.56%10,478
Oct 17, 202590.0090.0089.2890.0090.00-36,143
Oct 16, 202590.0092.1089.0090.0090.000.82%75,726
Oct 15, 202589.2790.1889.0089.2789.27-1.01%6,180
Oct 14, 202590.1892.1088.6190.1890.18-1.98%2,646
Oct 13, 202592.0092.1188.2092.0092.00-0.12%1,337
Oct 10, 202592.1192.1188.0592.1192.114.67%31,469
Oct 9, 202588.0093.0088.0088.0088.00-4.86%45,282
Oct 8, 202592.5093.0089.5992.5092.503.24%2,443
Oct 7, 202589.6093.0089.5089.6089.601.46%33,989
Oct 6, 202588.3193.1088.3188.3188.31-0.79%767,617
Oct 3, 202589.0192.0089.0189.0189.01-2.40%3,112
Oct 2, 202591.2092.0089.0091.2091.201.22%19,594
Oct 1, 202590.1094.0090.1090.1090.10-15.00%15,067
Sep 30, 2025106.00106.0091.82106.00106.0017.78%351,637
Sep 29, 202590.0093.3088.0190.0090.00-3.54%23,986
Sep 26, 202593.3093.3091.0093.3093.30-1,690
Sep 25, 202593.3094.7991.5093.3093.301.41%1,816
Sep 24, 202592.0092.0088.0092.0092.002.22%166,576
Sep 23, 202590.0094.9090.0090.0090.00-5.06%17,635
Sep 22, 202594.8094.9088.0194.8094.804.18%167,075
Sep 19, 202591.0091.9091.0091.0091.00-0.01%1,885
Sep 18, 202591.0191.9088.9891.0191.012.26%2,455
Sep 17, 202589.0091.0088.1689.0089.00-2.20%5,392
Sep 16, 202591.0092.1788.1491.0091.00-0.01%39,774
Sep 15, 202591.0194.0091.0091.0191.01-3.18%1,319
Sep 12, 202594.0094.4291.0094.0094.00-0.44%2,294
Sep 11, 202594.4294.4591.0094.4294.424.90%1,190
Sep 10, 202590.0194.5590.0090.0190.01-4.24%4,022
Sep 9, 202594.0094.8989.5294.0094.005.03%55,587
Sep 8, 202589.5096.9989.0089.5089.50-5.79%136,125
Sep 5, 202595.0095.0090.0195.0095.00-1,392
Sep 4, 202595.0095.0088.2395.0095.001.06%1,080
Sep 3, 202594.0097.0488.1294.0094.00-3.09%18,226
Sep 2, 202597.0097.9995.0097.0097.002.11%4,911
Sep 1, 202595.0098.0095.0095.0095.00-3.06%14,621
Aug 29, 202598.0098.0088.0098.0098.0011.36%124,290
Aug 28, 202588.0094.5088.0088.0088.00-6.83%502,152
Aug 27, 202594.4595.0189.0094.4594.452.83%31,621
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