Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 104.78
+1.78 (1.73%)
At close: May 4, 2026
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 100.00 | 102.94 | 99.97 | 100.00 | 100.00 | - | 14,360 |
| Apr 22, 2026 | 100.00 | 104.00 | 100.00 | 100.00 | 100.00 | -0.99% | 14,230 |
| Apr 21, 2026 | 101.00 | 102.90 | 100.00 | 101.00 | 101.00 | - | 6,480 |
| Apr 20, 2026 | 101.00 | 104.00 | 98.80 | 101.00 | 101.00 | -0.96% | 6,684 |
| Apr 17, 2026 | 101.98 | 103.00 | 96.00 | 101.98 | 101.98 | 0.28% | 17,678 |
| Apr 16, 2026 | 101.70 | 101.70 | 99.01 | 101.70 | 101.70 | - | 15,397 |
| Apr 15, 2026 | 101.70 | 101.70 | 99.01 | 101.70 | 101.70 | - | 109,973 |
| Apr 14, 2026 | 101.70 | 103.00 | 101.70 | 101.70 | 101.70 | 0.10% | 5,395 |
| Apr 13, 2026 | 101.60 | 103.00 | 101.50 | 101.60 | 101.60 | -1.29% | 12,616 |
| Apr 10, 2026 | 102.93 | 103.00 | 101.00 | 102.93 | 102.93 | -0.31% | 5,410 |
| Apr 9, 2026 | 103.25 | 104.50 | 101.00 | 103.25 | 103.25 | -1.19% | 6,956 |
| Apr 8, 2026 | 104.49 | 104.50 | 104.00 | 104.49 | 104.49 | -0.01% | 13,726 |
| Apr 7, 2026 | 104.50 | 104.79 | 104.50 | 104.50 | 104.50 | - | 4,663 |
| Apr 2, 2026 | 104.50 | 107.99 | 104.50 | 104.50 | 104.50 | -3.23% | 31,195 |
| Apr 1, 2026 | 107.99 | 107.99 | 104.79 | 107.99 | 107.99 | 0.01% | 7,112 |
| Mar 31, 2026 | 107.98 | 110.00 | 105.00 | 107.98 | 107.98 | -1.84% | 2,199 |
| Mar 30, 2026 | 110.00 | 110.00 | 104.79 | 110.00 | 110.00 | 2.34% | 23,217 |
| Mar 27, 2026 | 107.48 | 107.50 | 104.20 | 107.48 | 107.48 | -1.48% | 6,150 |
| Mar 26, 2026 | 109.10 | 109.10 | 102.00 | 109.10 | 109.10 | 7.28% | 11,992 |
| Mar 25, 2026 | 101.70 | 104.00 | 101.70 | 101.70 | 101.70 | -0.29% | 309,832 |
| Mar 24, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 0.99% | 902,656 |
| Mar 23, 2026 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.46% | 24,874 |
| Mar 20, 2026 | 102.50 | 105.00 | 102.30 | 102.50 | 102.50 | 0.20% | 8,591 |
| Mar 19, 2026 | 102.30 | 105.00 | 102.30 | 102.30 | 102.30 | -1.82% | 31,103 |
| Mar 18, 2026 | 104.20 | 104.20 | 103.50 | 104.20 | 104.20 | 0.20% | 3,297 |
| Mar 17, 2026 | 103.99 | 104.00 | 102.30 | 103.99 | 103.99 | - | 19,145 |
| Mar 16, 2026 | 103.99 | 104.00 | 102.31 | 103.99 | 103.99 | 0.86% | 8,240 |
| Mar 13, 2026 | 103.10 | 103.10 | 102.30 | 103.10 | 103.10 | 0.19% | 40,982 |
| Mar 12, 2026 | 102.90 | 102.90 | 102.00 | 102.90 | 102.90 | - | 10,140 |
| Mar 11, 2026 | 102.90 | 102.90 | 102.00 | 102.90 | 102.90 | 1.13% | 2,408 |
| Mar 10, 2026 | 101.75 | 104.00 | 101.00 | 101.75 | 101.75 | -2.16% | 71,703 |
| Mar 9, 2026 | 104.00 | 104.00 | 101.75 | 104.00 | 104.00 | 2.21% | 58,180 |
| Mar 6, 2026 | 101.75 | 104.09 | 101.50 | 101.75 | 101.75 | -2.16% | 5,696 |
| Mar 5, 2026 | 104.00 | 106.50 | 100.90 | 104.00 | 104.00 | -2.26% | 12,367 |
| Mar 4, 2026 | 106.40 | 107.00 | 106.40 | 106.40 | 106.40 | -0.55% | 4,731 |
| Mar 3, 2026 | 106.99 | 107.00 | 105.00 | 106.99 | 106.99 | -0.01% | 6,979 |
| Mar 2, 2026 | 107.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 12,939 |
| Feb 27, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 262,865 |
| Feb 26, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.45% | 9,909 |
| Feb 25, 2026 | 110.50 | 113.00 | 110.50 | 110.50 | 110.50 | -2.14% | 9,960 |
| Feb 24, 2026 | 112.92 | 112.92 | 111.00 | 112.92 | 112.92 | 0.82% | 7,082 |
| Feb 23, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 4,848 |
| Feb 20, 2026 | 112.00 | 113.50 | 111.01 | 112.00 | 112.00 | - | 1,196 |