Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 113.99
+5.09 (4.67%)
At close: Aug 17, 2026
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 113.99 | 113.99 | 105.00 | 113.99 | 113.99 | 4.67% | 40,755 |
| Aug 14, 2026 | 108.90 | 108.90 | 105.10 | 108.90 | 108.90 | 3.71% | 1,844 |
| Aug 13, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1.94% | 125,103 |
| Aug 12, 2026 | 103.00 | 108.90 | 103.00 | 103.00 | 103.00 | -5.50% | 494,108 |
| Aug 11, 2026 | 109.00 | 115.40 | 105.00 | 109.00 | 109.00 | -1.97% | 85,845 |
| Aug 10, 2026 | 111.19 | 115.50 | 111.11 | 111.19 | 111.19 | -2.77% | 4,836 |
| Aug 7, 2026 | 114.36 | 115.50 | 110.00 | 114.36 | 114.36 | -1.41% | 7,101 |
| Aug 5, 2026 | 116.00 | 116.50 | 113.00 | 116.00 | 116.00 | 1.75% | 6,346 |
| Aug 4, 2026 | 114.00 | 114.70 | 110.01 | 114.00 | 114.00 | -0.61% | 5,262 |
| Aug 3, 2026 | 114.70 | 115.00 | 112.00 | 114.70 | 114.70 | -0.26% | 10,725 |
| Jul 31, 2026 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 21,611 |
| Jul 30, 2026 | 115.00 | 117.00 | 107.76 | 115.00 | 115.00 | 0.88% | 27,395 |
| Jul 29, 2026 | 114.00 | 117.00 | 105.51 | 114.00 | 114.00 | 8.06% | 19,604 |
| Jul 28, 2026 | 105.50 | 114.90 | 105.50 | 105.50 | 105.50 | -0.69% | 42,574 |
| Jul 27, 2026 | 106.23 | 106.24 | 105.50 | 106.23 | 106.23 | 0.64% | 61,233 |
| Jul 24, 2026 | 105.55 | 106.25 | 105.50 | 105.55 | 105.55 | 0.05% | 8,132 |
| Jul 23, 2026 | 105.50 | 106.24 | 105.50 | 105.50 | 105.50 | -0.47% | 3,306 |
| Jul 22, 2026 | 106.00 | 106.24 | 105.50 | 106.00 | 106.00 | 0.38% | 5,118 |
| Jul 21, 2026 | 105.60 | 106.16 | 105.50 | 105.60 | 105.60 | 0.09% | 11,856 |
| Jul 20, 2026 | 105.50 | 107.00 | 105.50 | 105.50 | 105.50 | -1.40% | 8,762 |
| Jul 17, 2026 | 107.00 | 107.00 | 105.60 | 107.00 | 107.00 | 0.23% | 6,782 |
| Jul 16, 2026 | 106.75 | 107.00 | 105.50 | 106.75 | 106.75 | -0.23% | 5,059 |
| Jul 15, 2026 | 107.00 | 107.00 | 103.30 | 107.00 | 107.00 | 2.00% | 111,941 |
| Jul 14, 2026 | 104.90 | 105.00 | 104.00 | 104.90 | 104.90 | -0.10% | 5,050 |
| Jul 13, 2026 | 105.00 | 105.00 | 103.12 | 105.00 | 105.00 | 0.96% | 36,144 |
| Jul 10, 2026 | 104.00 | 105.00 | 103.12 | 104.00 | 104.00 | 0.86% | 21,524 |
| Jul 9, 2026 | 103.11 | 105.50 | 103.11 | 103.11 | 103.11 | -0.90% | 53,198 |
| Jul 8, 2026 | 104.05 | 105.50 | 103.11 | 104.05 | 104.05 | 1.01% | 3,307 |
| Jul 7, 2026 | 103.01 | 105.50 | 103.01 | 103.01 | 103.01 | - | 4,199 |
| Jul 6, 2026 | 103.01 | 105.45 | 103.00 | 103.01 | 103.01 | 0.01% | 6,763 |
| 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 |