Skip to main content
Ceramica Carabobo, S.A.C.A. (CCSE:CCR)
Venezuela flag Venezuela · Delayed Price · Currency is VES
7,099.00
+99.00 (1.41%)
At close: Mar 5, 2026

CCSE:CCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,099.007,099.996,001.007,090.007,090.00-0.13%25
Mar 5, 20267,100.007,100.007,000.007,099.007,099.001.41%22
Mar 4, 20267,100.007,100.007,000.007,000.007,000.00-1.41%71
Mar 3, 20267,100.007,100.007,100.007,100.007,100.00-23
Mar 2, 20265,701.008,500.005,701.007,100.007,100.00-18
Feb 27, 20266,980.007,000.006,940.007,100.007,100.00-20
Feb 26, 20266,980.006,980.006,980.007,100.007,100.00-3
Feb 25, 20267,000.007,000.006,950.007,100.007,100.00-3
Feb 24, 20267,060.007,060.007,060.007,100.007,100.00-3
Feb 23, 20266,999.007,050.006,999.007,100.007,100.00-8
Feb 20, 20267,100.007,100.007,100.007,100.007,100.00-81
Feb 19, 20265,681.007,000.005,681.007,100.007,100.00-21
Feb 18, 20267,000.007,000.006,999.007,100.007,100.00-10
Feb 13, 20267,000.007,000.007,000.007,100.007,100.00-55
Feb 12, 20266,556.006,556.006,556.007,100.007,100.00-56
Feb 11, 20266,556.007,100.006,556.007,100.007,100.00-30,431
Feb 10, 20265,700.006,556.005,700.007,100.007,100.00-7
Feb 9, 20268,000.008,000.006,556.007,100.007,100.001.43%135
Feb 6, 20266,790.007,400.006,112.007,000.007,000.003.09%57
Feb 5, 20267,400.007,400.007,400.006,790.006,790.00-6
Feb 4, 20266,790.006,790.006,790.006,790.006,790.00--
Feb 3, 20267,300.007,300.007,000.006,790.006,790.00-6
Feb 2, 20266,790.006,790.006,200.006,790.006,790.00-4
Jan 30, 20266,799.006,799.006,600.006,790.006,790.00-14
Jan 29, 20266,690.006,690.006,690.006,790.006,790.00-3
Jan 28, 20266,799.006,799.006,478.506,790.006,790.00-5.67%23
Jan 27, 20267,198.007,198.007,198.007,198.007,198.00--
Jan 26, 20267,198.007,198.006,999.007,198.007,198.00-4
Jan 23, 20267,198.007,198.006,479.007,198.007,198.00-6
Jan 22, 20266,900.006,900.006,899.007,198.007,198.00-5
Jan 21, 20266,900.006,900.006,850.007,198.007,198.00-2
Jan 20, 20267,099.007,099.997,099.007,198.007,198.00-9
Jan 16, 20267,200.007,200.007,180.007,198.007,198.00-0.03%22
Jan 15, 20267,200.007,200.007,200.007,200.007,200.00-2
Jan 14, 20267,000.007,400.007,000.007,200.007,200.00-16
Jan 13, 20267,200.017,200.017,200.007,200.007,200.0020.00%80
Jan 9, 20267,195.007,200.007,195.006,000.006,000.00-11
Jan 8, 20266,000.006,000.006,000.006,000.006,000.0017.65%13
Jan 7, 20265,100.005,500.005,100.005,100.005,100.00-66
Jan 6, 20264,319.005,182.504,319.005,100.005,100.0041.67%13
Jan 5, 20264,319.004,319.004,319.003,600.003,600.00-4
Jan 2, 20262,900.003,600.002,900.003,600.003,600.0020.00%72
Dec 30, 20253,000.003,000.002,702.003,000.003,000.00-961
Dec 29, 20253,000.003,830.002,601.003,000.003,000.00-6.25%708
Dec 26, 20253,530.004,268.003,003.003,200.003,200.00-10.11%88
Dec 23, 20253,600.004,000.003,500.003,560.003,560.00-1.11%69
Dec 22, 20254,559.004,559.003,500.003,600.003,600.00-5.26%98
Dec 19, 20254,750.004,750.003,500.003,800.003,800.00-5.00%54
Dec 18, 20254,979.004,980.004,000.004,000.004,000.00-19.82%91
Dec 17, 20255,000.005,000.004,000.004,989.004,989.0010.87%104
Dec 16, 20254,500.005,975.004,001.004,500.004,500.00-10.00%63
Dec 15, 20254,850.006,700.004,850.005,000.005,000.00-10.71%44
Dec 12, 20256,000.006,000.005,600.005,600.005,600.00-19.99%54
Dec 11, 20256,000.006,999.005,100.006,999.006,999.0016.65%10
Dec 10, 20256,000.006,000.005,950.006,000.006,000.00-47
Dec 9, 20256,500.006,500.006,000.006,000.006,000.00-14.29%36
Dec 5, 20258,000.008,000.008,000.007,000.007,000.00-1
Dec 4, 20257,000.007,000.007,000.007,000.007,000.00--
Dec 3, 20257,000.007,900.006,500.007,000.007,000.00-12.50%47
Dec 2, 20258,500.008,500.008,000.008,000.008,000.00-15.79%9
Dec 1, 20258,000.0010,800.008,000.009,500.009,500.005.56%8
Nov 28, 20258,395.009,000.008,395.009,000.009,000.009.76%228
Nov 27, 20258,200.008,200.008,200.008,200.008,200.00-231
Nov 26, 20258,150.008,200.008,150.008,200.008,200.0017.14%3
Nov 25, 20257,000.007,000.007,000.007,000.007,000.00--
Nov 21, 20257,100.007,100.007,000.007,000.007,000.00-19
Nov 20, 20257,000.007,000.007,000.007,000.007,000.00-8
Nov 19, 20257,000.007,000.007,000.007,000.007,000.00-14.58%16
Nov 18, 20258,200.008,200.008,195.008,195.008,195.0018.77%4
Nov 17, 20256,949.996,949.996,400.006,900.006,900.00-1.43%8
Nov 14, 20257,000.007,000.007,000.007,000.007,000.00-1
Nov 13, 20257,000.007,000.006,000.007,000.007,000.00-9
Nov 12, 20256,499.996,999.996,499.996,999.996,999.997.69%26
Nov 11, 20256,999.997,000.006,499.996,500.006,500.00-5.80%20
Nov 10, 20256,999.996,999.996,900.006,900.006,900.0015.00%3
Nov 7, 20256,000.006,500.006,000.006,000.006,000.0010.09%15
Nov 6, 20255,449.995,450.005,449.995,450.005,450.00-6
Nov 5, 20254,899.005,449.994,800.015,449.995,449.9911.25%30
Nov 4, 20255,450.005,500.003,920.004,899.004,899.00-5
Nov 3, 20254,900.004,900.004,899.004,899.004,899.0010.36%4
Oct 31, 20254,438.004,439.003,250.004,439.004,439.0013.85%8
Oct 30, 20253,899.003,899.003,899.003,899.003,899.00-1
Oct 29, 20253,250.003,300.003,250.003,899.003,899.00-4
Oct 28, 20253,899.003,899.003,899.003,899.003,899.00--
Oct 27, 20253,899.003,900.003,899.003,899.003,899.0019.75%17
Oct 24, 20253,256.003,899.003,256.003,256.003,256.00-16.51%19
Oct 23, 20253,900.003,900.003,899.003,899.993,899.99-85
Oct 22, 20253,899.993,899.993,899.993,899.993,899.99-1.27%20
Oct 21, 20253,193.003,950.003,193.003,950.003,950.00-1.00%28
Oct 17, 20253,975.003,990.003,975.003,990.003,990.00-0.25%15
Oct 16, 20254,400.004,400.004,000.004,000.004,000.00-9.09%20
Oct 15, 20254,268.004,400.004,268.004,400.004,400.00-0.90%34
Oct 14, 20254,448.994,449.004,268.004,440.004,440.0011.00%8
Oct 13, 20254,000.004,000.004,000.004,000.004,000.00--
Oct 10, 20254,100.004,100.004,000.004,000.004,000.00-2.44%9
Oct 9, 20254,100.004,100.004,100.004,100.004,100.002.50%5
Oct 8, 20254,500.004,500.004,000.004,000.004,000.000.25%20
Oct 7, 20253,998.993,998.993,001.003,990.003,990.006.40%7
Oct 6, 20252,532.013,750.002,532.013,750.003,750.0018.48%21
Oct 3, 20253,300.003,300.003,165.003,165.003,165.00-3