Skip to main content
Ceramica Carabobo, S.A.C.A. (CCSE:CCR)
Venezuela flag Venezuela · Delayed Price · Currency is VES
7,000.00
-1,000.00 (-12.50%)
At close: Dec 3, 2025

CCSE:CCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20253,000.003,165.003,000.003,165.003,165.0019.89%21
Oct 1, 20252,639.993,000.002,639.992,639.992,639.99-39
Sep 30, 20252,800.002,800.002,635.002,639.992,639.99-3
Sep 29, 20252,639.993,000.002,639.992,639.992,639.99-3
Sep 26, 20252,639.992,639.992,639.992,639.992,639.99--
Sep 25, 20252,639.992,639.992,639.992,639.992,639.9920.00%7
Sep 24, 20252,639.992,639.992,639.992,200.002,200.00-4
Sep 23, 20252,639.952,639.952,639.952,200.002,200.00-2
Sep 22, 20252,680.002,680.002,200.002,200.002,200.00-1.85%21
Sep 19, 20252,200.002,241.502,200.002,241.502,241.5019.99%17
Sep 18, 20252,229.002,229.002,229.001,868.001,868.00-5
Sep 17, 20251,558.001,870.001,558.001,868.001,868.0019.82%22
Sep 16, 20251,548.001,559.001,400.001,559.001,559.0019.92%41
Sep 12, 20251,548.001,548.001,548.001,300.001,300.00-2
Sep 11, 20251,300.001,300.001,300.001,300.001,300.00-9.09%5
Sep 10, 20251,430.001,430.001,425.001,430.001,430.0019.17%12
Sep 9, 20251,420.001,420.001,420.001,200.001,200.00-1
Sep 8, 20251,200.001,200.001,200.001,200.001,200.000.08%5
Sep 5, 20251,199.001,199.001,199.001,199.001,199.0019.90%10
Sep 4, 20251,098.001,098.001,000.001,000.001,000.00-8.93%170
Sep 3, 20251,115.001,115.001,098.001,098.001,098.00-1.52%6
Sep 2, 20251,250.001,250.001,115.001,115.001,115.00-6.93%19
Sep 1, 20251,250.001,250.001,250.001,198.001,198.00-3
Aug 29, 20251,198.001,198.001,198.001,198.001,198.00--
Aug 28, 20251,198.001,198.001,198.001,198.001,198.0019.80%12
Aug 27, 20251,000.001,000.001,000.001,000.001,000.00-9.01%7
Aug 26, 20251,099.001,099.00900.001,099.001,099.00-16
Aug 25, 20251,100.001,100.00950.001,099.001,099.009.90%21
Aug 22, 20251,000.001,180.00985.001,000.001,000.001.52%10
Aug 21, 2025985.00985.00985.00985.00985.00--
Aug 20, 2025985.00985.00800.00985.00985.00-51
Aug 19, 2025985.00985.00985.00985.00985.00-12
Aug 15, 2025989.00989.00850.00985.00985.004.79%39
Aug 14, 2025940.00940.00940.00940.00940.0018.84%8
Aug 13, 2025791.00791.00791.00791.00791.00-19.94%8
Aug 12, 2025985.00988.00985.00988.00988.0016.92%45
Aug 11, 2025845.00845.00845.00845.00845.00--
Aug 8, 2025845.00845.00845.00845.00845.00-13
Aug 7, 2025845.00845.00845.00845.00845.0013.42%13
Aug 6, 2025744.00745.00740.00745.00745.000.81%47
Aug 5, 2025744.00744.00605.00739.00739.00-0.81%11
Aug 4, 2025745.00745.00745.00745.00745.00--
Aug 1, 2025750.00750.00652.00745.00745.008.60%17
Jul 31, 2025686.00686.00686.00686.00686.00-7
Jul 30, 2025686.00686.00686.00686.00686.00--
Jul 29, 2025686.00686.00686.00686.00686.00--
Jul 28, 2025686.00686.00686.00686.00686.00-2
Jul 25, 2025686.00686.00686.00686.00686.0019.28%19
Jul 23, 2025679.00679.00679.00575.10575.10-1
Jul 22, 2025577.00577.00575.10575.10575.100.37%9
Jul 21, 2025573.00573.00573.00573.00573.00-104
Jul 18, 2025550.00573.00550.00573.00573.0019.87%19
Jul 17, 2025484.00550.00484.00478.00478.00-2
Jul 16, 2025471.00471.00471.00478.00478.00-3
Jul 15, 2025479.00479.00478.00478.00478.00-0.42%115
Jul 14, 2025457.01480.00457.01480.00480.005.03%5