Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 115.85
-0.03 (-0.03%)
At close: Nov 9, 2026
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 115.85 | 115.90 | 115.00 | 115.85 | 115.85 | -0.03% | 5,147 |
| Nov 6, 2026 | 115.88 | 116.00 | 115.50 | 115.88 | 115.88 | 0.10% | 4,927 |
| Nov 5, 2026 | 115.76 | 115.98 | 115.00 | 115.76 | 115.76 | -0.19% | 3,508 |
| Nov 4, 2026 | 115.98 | 116.00 | 115.00 | 115.98 | 115.98 | -0.02% | 3,812 |
| Nov 3, 2026 | 116.00 | 117.99 | 115.00 | 116.00 | 116.00 | -0.43% | 32,134 |
| Nov 2, 2026 | 116.50 | 119.50 | 116.25 | 116.50 | 116.50 | -2.80% | 5,175 |
| Oct 30, 2026 | 119.85 | 119.85 | 115.00 | 119.85 | 119.85 | 3.32% | 211,030 |
| Oct 29, 2026 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 27,352 |
| Oct 28, 2026 | 115.00 | 115.98 | 113.50 | 115.00 | 115.00 | 1.50% | 77,375 |
| Oct 27, 2026 | 113.30 | 113.88 | 113.28 | 113.30 | 113.30 | 0.27% | 15,184 |
| Oct 26, 2026 | 113.00 | 113.88 | 113.00 | 113.00 | 113.00 | -0.77% | 5,103 |
| Oct 23, 2026 | 113.88 | 113.88 | 113.18 | 113.88 | 113.88 | 0.33% | 2,636 |
| Oct 22, 2026 | 113.50 | 114.88 | 112.00 | 113.50 | 113.50 | -1.20% | 2,972 |
| Oct 21, 2026 | 114.88 | 114.88 | 112.00 | 114.88 | 114.88 | 0.77% | 18,311 |
| Oct 20, 2026 | 114.00 | 114.84 | 113.90 | 114.00 | 114.00 | -0.74% | 3,431 |
| Oct 16, 2026 | 114.85 | 114.88 | 113.00 | 114.85 | 114.85 | 0.75% | 3,569 |
| Oct 15, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.28% | 11,158 |
| Oct 14, 2026 | 113.68 | 113.68 | 113.00 | 113.68 | 113.68 | 0.60% | 1,091 |
| Oct 13, 2026 | 113.00 | 113.80 | 112.25 | 113.00 | 113.00 | -0.83% | 45,488 |
| Oct 12, 2026 | 113.95 | 114.00 | 112.25 | 113.95 | 113.95 | -0.04% | 970 |
| Oct 9, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.62% | 18,466 |
| Oct 8, 2026 | 113.30 | 114.00 | 111.50 | 113.30 | 113.30 | -0.61% | 4,708 |
| Oct 7, 2026 | 114.00 | 114.00 | 113.02 | 114.00 | 114.00 | 0.11% | 3,596 |
| Oct 6, 2026 | 113.88 | 114.88 | 110.00 | 113.88 | 113.88 | 3.53% | 13,451 |
| Oct 5, 2026 | 110.00 | 113.50 | 110.00 | 110.00 | 110.00 | -3.51% | 2,677 |
| Oct 2, 2026 | 114.00 | 114.88 | 110.00 | 114.00 | 114.00 | -0.77% | 1,747 |
| Oct 1, 2026 | 114.88 | 116.75 | 108.00 | 114.88 | 114.88 | -0.97% | 14,486 |
| Sep 30, 2026 | 116.00 | 116.00 | 110.99 | 116.00 | 116.00 | 3.62% | 114,003 |
| Sep 29, 2026 | 111.95 | 111.95 | 110.00 | 111.95 | 111.95 | - | 3,458 |
| Sep 28, 2026 | 111.95 | 111.95 | 110.90 | 111.95 | 111.95 | 1.77% | 4,793 |
| Sep 25, 2026 | 110.00 | 111.86 | 110.00 | 110.00 | 110.00 | -1.74% | 21,554 |
| Sep 24, 2026 | 111.95 | 111.95 | 110.03 | 111.95 | 111.95 | - | 7,298 |
| Sep 23, 2026 | 111.95 | 112.00 | 111.50 | 111.95 | 111.95 | 0.07% | 2,408 |
| Sep 22, 2026 | 111.87 | 112.00 | 111.50 | 111.87 | 111.87 | 0.11% | 19,597 |
| Sep 21, 2026 | 111.75 | 112.00 | 111.75 | 111.75 | 111.75 | -0.22% | 7,357 |
| Sep 18, 2026 | 112.00 | 112.00 | 110.76 | 112.00 | 112.00 | 0.04% | 228 |
| Sep 17, 2026 | 111.95 | 112.00 | 110.00 | 111.95 | 111.95 | -0.04% | 136,675 |
| Sep 16, 2026 | 112.00 | 112.00 | 109.81 | 112.00 | 112.00 | - | 10,344 |
| Sep 15, 2026 | 112.00 | 112.00 | 111.85 | 112.00 | 112.00 | 3.70% | 1,741 |
| Sep 14, 2026 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.37% | 26,146 |
| Sep 11, 2026 | 109.50 | 111.90 | 109.50 | 109.50 | 109.50 | -2.14% | 6,519 |
| Sep 10, 2026 | 111.90 | 111.90 | 111.50 | 111.90 | 111.90 | 0.10% | 2,851 |
| Sep 9, 2026 | 111.79 | 111.90 | 110.10 | 111.79 | 111.79 | -0.10% | 7,016 |
| Sep 8, 2026 | 111.90 | 112.30 | 110.00 | 111.90 | 111.90 | -0.09% | 16,147 |
| Sep 7, 2026 | 112.00 | 112.94 | 112.00 | 112.00 | 112.00 | -0.88% | 3,574 |
| Sep 4, 2026 | 113.00 | 113.81 | 112.00 | 113.00 | 113.00 | 0.89% | 17,068 |
| Sep 3, 2026 | 112.00 | 113.81 | 112.00 | 112.00 | 112.00 | - | 3,264 |
| Sep 2, 2026 | 112.00 | 113.80 | 112.00 | 112.00 | 112.00 | -1.21% | 4,217 |
| Sep 1, 2026 | 113.37 | 115.00 | 113.00 | 113.37 | 113.37 | -0.99% | 7,956 |
| Aug 31, 2026 | 114.50 | 114.50 | 113.00 | 114.50 | 114.50 | 0.45% | 31,881 |