Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 103.00
+1.00 (0.98%)
At close: Jul 3, 2026
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 18,212 |
| Jul 2, 2026 | 102.00 | 105.50 | 102.00 | 102.00 | 102.00 | -0.97% | 6,253 |
| Jul 1, 2026 | 103.00 | 105.50 | 102.50 | 103.00 | 103.00 | -2.36% | 46,289 |
| Jun 30, 2026 | 105.49 | 105.49 | 103.00 | 105.49 | 105.49 | 2.42% | 17,527 |
| Jun 29, 2026 | 103.00 | 103.40 | 102.50 | 103.00 | 103.00 | -0.39% | 75,847 |
| Jun 26, 2026 | 103.40 | 103.50 | 102.50 | 103.40 | 103.40 | 0.39% | 14,188 |
| Jun 25, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 6,681 |
| Jun 24, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.49% | 6,947 |
| Jun 23, 2026 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | - | 25,123 |
| Jun 22, 2026 | 102.50 | 104.93 | 102.06 | 102.50 | 102.50 | -0.49% | 7,811 |
| Jun 19, 2026 | 103.00 | 104.99 | 102.95 | 103.00 | 103.00 | - | 943,448 |
| Jun 18, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.49% | 25,902 |
| Jun 17, 2026 | 102.50 | 102.94 | 102.00 | 102.50 | 102.50 | 0.49% | 21,794 |
| Jun 16, 2026 | 102.00 | 102.94 | 102.00 | 102.00 | 102.00 | -0.10% | 16,739 |
| Jun 15, 2026 | 102.10 | 105.50 | 102.10 | 102.10 | 102.10 | -3.13% | 16,232 |
| Jun 12, 2026 | 105.40 | 105.40 | 103.00 | 105.40 | 105.40 | -0.09% | 12,399 |
| Jun 11, 2026 | 105.49 | 105.49 | 103.00 | 105.49 | 105.49 | -0.01% | 2,998 |
| Jun 10, 2026 | 105.50 | 105.50 | 103.00 | 105.50 | 105.50 | 0.48% | 11,807 |
| Jun 9, 2026 | 105.00 | 105.45 | 104.90 | 105.00 | 105.00 | -0.43% | 9,831 |
| Jun 8, 2026 | 105.45 | 105.50 | 105.00 | 105.45 | 105.45 | 1.10% | 28,323 |
| Jun 5, 2026 | 104.30 | 105.00 | 104.00 | 104.30 | 104.30 | 0.29% | 16,119 |
| Jun 4, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 10,654 |
| Jun 3, 2026 | 105.00 | 105.00 | 102.10 | 105.00 | 105.00 | 0.10% | 35,772 |
| Jun 2, 2026 | 104.90 | 104.90 | 102.95 | 104.90 | 104.90 | - | 1,285 |
| Jun 1, 2026 | 104.90 | 105.00 | 102.10 | 104.90 | 104.90 | 0.87% | 4,283 |
| May 29, 2026 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 0.16% | 105,890 |
| May 28, 2026 | 103.83 | 103.87 | 102.50 | 103.83 | 103.83 | -0.04% | 16,970 |
| May 27, 2026 | 103.87 | 104.00 | 103.60 | 103.87 | 103.87 | -0.12% | 6,442 |
| May 26, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.14% | 4,951 |
| May 22, 2026 | 103.85 | 104.00 | 103.00 | 103.85 | 103.85 | 0.63% | 13,554 |
| May 21, 2026 | 103.20 | 104.00 | 102.50 | 103.20 | 103.20 | 0.19% | 14,951 |
| May 20, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 6,140 |
| May 19, 2026 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | -0.49% | 10,671 |
| May 18, 2026 | 103.00 | 104.00 | 102.10 | 103.00 | 103.00 | 0.88% | 9,692 |
| May 15, 2026 | 102.10 | 104.00 | 102.00 | 102.10 | 102.10 | 0.05% | 235,224 |
| May 14, 2026 | 102.05 | 103.00 | 102.05 | 102.05 | 102.05 | -0.92% | 14,765 |
| May 13, 2026 | 103.00 | 104.00 | 102.19 | 103.00 | 103.00 | - | 8,737 |
| May 12, 2026 | 103.00 | 104.00 | 102.19 | 103.00 | 103.00 | - | 9,395 |
| May 11, 2026 | 103.00 | 105.50 | 102.19 | 103.00 | 103.00 | -2.37% | 14,723 |
| May 8, 2026 | 105.50 | 106.00 | 105.49 | 105.50 | 105.50 | -0.47% | 1,859 |
| May 7, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 15,235 |
| May 6, 2026 | 106.00 | 107.41 | 104.99 | 106.00 | 106.00 | 0.95% | 10,791 |
| May 5, 2026 | 105.00 | 105.00 | 103.40 | 105.00 | 105.00 | 0.21% | 22,534 |
| May 4, 2026 | 104.78 | 104.99 | 102.71 | 104.78 | 104.78 | 1.73% | 3,712 |
| May 1, 2026 | 103.00 | 107.50 | 103.00 | 103.00 | 103.00 | -1.90% | 6,566 |
| Apr 30, 2026 | 105.00 | 105.00 | 100.01 | 105.00 | 105.00 | 3.45% | 22,350 |
| Apr 29, 2026 | 101.50 | 102.00 | 98.80 | 101.50 | 101.50 | 2.53% | 272,955 |
| Apr 28, 2026 | 99.00 | 102.94 | 99.00 | 99.00 | 99.00 | -1.00% | 74,113 |
| Apr 27, 2026 | 100.00 | 100.00 | 99.90 | 100.00 | 100.00 | - | 7,059 |
| Apr 24, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 3,689 |