Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 113.00
+3.00 (2.73%)
At close: Feb 10, 2026
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 113.00 | 113.00 | 112.10 | 113.00 | 113.00 | 2.73% | 6,121 |
| Feb 9, 2026 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.45% | 27,945 |
| Feb 6, 2026 | 110.50 | 112.85 | 109.60 | 110.50 | 110.50 | -1.34% | 6,961 |
| Feb 5, 2026 | 112.00 | 112.00 | 107.15 | 112.00 | 112.00 | 2.75% | 36,114 |
| Feb 4, 2026 | 109.00 | 109.33 | 105.00 | 109.00 | 109.00 | 2.02% | 6,219 |
| Feb 3, 2026 | 106.84 | 107.50 | 105.00 | 106.84 | 106.84 | -0.15% | 9,413 |
| Feb 2, 2026 | 107.00 | 107.40 | 106.20 | 107.00 | 107.00 | -0.47% | 5,754 |
| Jan 30, 2026 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 0.47% | 19,487 |
| Jan 29, 2026 | 107.00 | 107.00 | 105.02 | 107.00 | 107.00 | 0.99% | 18,047 |
| Jan 28, 2026 | 105.95 | 105.95 | 104.05 | 105.95 | 105.95 | - | 2,829 |
| Jan 27, 2026 | 105.95 | 105.95 | 103.00 | 105.95 | 105.95 | 0.90% | 15,887 |
| Jan 26, 2026 | 105.00 | 105.95 | 104.25 | 105.00 | 105.00 | -0.76% | 12,582 |
| Jan 23, 2026 | 105.80 | 105.85 | 103.00 | 105.80 | 105.80 | -0.05% | 2,732 |
| Jan 22, 2026 | 105.85 | 105.95 | 102.00 | 105.85 | 105.85 | -0.05% | 6,556 |
| Jan 21, 2026 | 105.90 | 106.00 | 102.00 | 105.90 | 105.90 | 0.86% | 14,551 |
| Jan 20, 2026 | 105.00 | 107.00 | 104.35 | 105.00 | 105.00 | -1.78% | 8,839 |
| Jan 19, 2026 | 106.90 | 107.00 | 104.30 | 106.90 | 106.90 | -0.09% | 21,900 |
| Jan 16, 2026 | 107.00 | 107.00 | 106.90 | 107.00 | 107.00 | 0.94% | 4,210 |
| Jan 15, 2026 | 106.00 | 106.96 | 106.00 | 106.00 | 106.00 | -0.35% | 5,610 |
| Jan 14, 2026 | 106.37 | 106.96 | 106.37 | 106.37 | 106.37 | -0.55% | 11,031 |
| Jan 13, 2026 | 106.96 | 106.96 | 105.22 | 106.96 | 106.96 | 0.91% | 4,786 |
| Jan 12, 2026 | 106.00 | 106.96 | 104.50 | 106.00 | 106.00 | - | 6,963 |
| Jan 9, 2026 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 37,689 |
| Jan 8, 2026 | 105.00 | 105.10 | 104.44 | 105.00 | 105.00 | 0.38% | 12,466 |
| Jan 7, 2026 | 104.60 | 104.65 | 103.85 | 104.60 | 104.60 | - | 3,102 |
| Jan 6, 2026 | 104.60 | 104.95 | 103.55 | 104.60 | 104.60 | -0.85% | 13,729 |
| Jan 5, 2026 | 105.50 | 106.00 | 102.00 | 105.50 | 105.50 | -0.47% | 9,625 |
| Jan 2, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -1.40% | 5,487 |
| Dec 31, 2025 | 107.50 | 108.00 | 100.00 | 107.50 | 107.50 | -0.46% | 359,920 |
| Dec 30, 2025 | 108.00 | 108.00 | 104.65 | 108.00 | 108.00 | - | 324,727 |
| Dec 29, 2025 | 108.00 | 114.00 | 107.55 | 108.00 | 108.00 | -5.26% | 49,884 |
| Dec 24, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 8,882 |
| Dec 23, 2025 | 114.00 | 114.30 | 112.00 | 114.00 | 114.00 | -0.44% | 19,900 |
| Dec 22, 2025 | 114.50 | 114.60 | 112.00 | 114.50 | 114.50 | - | 16,406 |
| Dec 19, 2025 | 114.50 | 114.98 | 114.00 | 114.50 | 114.50 | -0.42% | 5,992 |
| Dec 18, 2025 | 114.98 | 115.90 | 113.00 | 114.98 | 114.98 | -0.02% | 14,150 |
| Dec 17, 2025 | 115.00 | 117.50 | 113.02 | 115.00 | 115.00 | -0.86% | 14,614 |
| Dec 16, 2025 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 3.57% | 21,078 |
| Dec 15, 2025 | 112.00 | 112.50 | 110.00 | 112.00 | 112.00 | 1.82% | 24,913 |
| Dec 12, 2025 | 110.00 | 111.00 | 105.99 | 110.00 | 110.00 | 5.77% | 14,591 |
| Dec 11, 2025 | 104.00 | 107.00 | 103.50 | 104.00 | 104.00 | -0.95% | 234,407 |
| Dec 10, 2025 | 105.00 | 107.00 | 102.39 | 105.00 | 105.00 | -0.47% | 12,586 |
| Dec 9, 2025 | 105.50 | 106.00 | 102.00 | 105.50 | 105.50 | 3.43% | 24,582 |
| Dec 8, 2025 | 102.00 | 104.50 | 102.00 | 102.00 | 102.00 | -2.39% | 18,365 |
| Dec 5, 2025 | 104.50 | 104.50 | 103.00 | 104.50 | 104.50 | 1.46% | 3,982 |
| Dec 4, 2025 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.53% | 22,026 |
| Dec 3, 2025 | 104.60 | 104.60 | 103.00 | 104.60 | 104.60 | 1.45% | 2,740 |
| Dec 2, 2025 | 103.10 | 104.60 | 103.00 | 103.10 | 103.10 | -1.43% | 12,755 |
| Dec 1, 2025 | 104.60 | 106.00 | 104.60 | 104.60 | 104.60 | -1.32% | 13,904 |
| Nov 28, 2025 | 106.00 | 106.00 | 102.01 | 106.00 | 106.00 | 0.95% | 66,517 |