Skip to main content
Carreras Limited (JMSE:CAR)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
21.60
+0.10 (0.47%)
At close: Mar 9, 2026

Carreras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.6021.8020.0021.6021.600.47%2,067,705
Mar 6, 202621.5021.5020.5121.5021.50-422,801
Mar 5, 202621.5021.9421.4021.5021.50-98,373
Mar 4, 202621.5021.9521.0021.5021.50-1.83%104,782
Mar 3, 202621.9022.0020.0421.9021.901.86%591,281
Mar 2, 202621.5022.0020.0021.5021.50-2.98%5,110,119
Feb 27, 202622.1622.1621.1022.1622.165.52%77,514
Feb 26, 202621.0022.1420.1021.0021.00-4.55%310,283
Feb 25, 202622.0022.0020.2022.0022.003.77%164,040
Feb 24, 202621.2021.2020.0021.2021.204.95%165,490
Feb 23, 202620.2020.5020.0020.2020.201.00%725,512
Feb 20, 202620.0020.4020.0020.0020.00-683,612
Feb 19, 202620.0020.2519.9920.0020.00-0.99%498,586
Feb 17, 202620.2020.2520.1820.2020.20-0.25%157,407
Feb 16, 202620.2520.4920.2020.2520.25-291,109
Feb 13, 202620.2521.0019.0520.2520.25-9.60%2,335,985
Feb 12, 202622.4022.5021.3022.4022.400.45%317,652
Feb 11, 202622.3022.9021.2522.3022.301.36%605,185
Feb 10, 202622.0024.0021.1022.0022.007.06%256,535
Feb 9, 202620.5521.2019.5020.5520.555.12%657,015
Feb 6, 202619.5519.5519.4519.5519.550.93%218,701
Feb 5, 202619.3719.4819.3619.3719.370.05%49,927
Feb 4, 202619.3619.3618.9919.3619.360.68%2,122,771
Feb 3, 202619.2319.3618.9919.2319.231.26%164,564
Feb 2, 202618.9919.0018.9718.9918.99-0.05%183,174
Jan 30, 202619.0019.1918.9819.0019.00-0.31%137,698
Jan 29, 202619.0619.0619.0219.0619.060.05%611,944
Jan 28, 202619.0519.0919.0219.0519.05-0.21%545,371
Jan 27, 202619.0919.1019.0019.0919.09-0.05%155,641
Jan 26, 202619.1019.1019.0019.1019.100.05%216,114
Jan 23, 202619.0919.1018.9019.0919.090.47%175,456
Jan 22, 202619.0019.1018.9119.0019.00-0.16%232,874
Jan 21, 202619.0319.1018.7219.0319.030.11%371,149
Jan 20, 202619.0119.0218.9719.0119.01-0.05%203,478
Jan 19, 202619.0219.0218.9519.0219.020.16%207,234
Jan 16, 202618.9919.0218.6418.9918.990.48%354,709
Jan 15, 202618.9018.9518.4518.9018.902.44%92,970
Jan 14, 202618.4518.4918.3018.4518.45-0.22%33,440
Jan 13, 202618.4918.4918.0018.4918.492.44%646,108
Jan 12, 202618.0518.0518.0018.0518.051.40%68,174
Jan 9, 202617.8018.0517.7017.8017.80-1.39%217,660
Jan 8, 202618.0518.0517.6918.0518.050.28%167,575
Jan 7, 202618.0018.0517.4118.0018.00-0.28%305,784
Jan 6, 202618.0518.2017.7318.0518.051.06%152,043
Jan 5, 202617.8618.0517.5017.8617.86-1.33%266,608
Jan 2, 202618.1018.2017.5018.1018.100.56%137,980
Dec 31, 202518.0018.9817.5018.0018.00-5.51%191,796
Dec 30, 202519.0519.2417.1919.0519.058.24%1,975,857
Dec 29, 202517.6017.6017.1517.6017.600.28%219,190
Dec 24, 202517.5517.5517.2017.5517.550.98%111,535
Dec 23, 202517.3817.5917.1117.3817.38-1.25%665,503
Dec 22, 202517.6017.6017.1017.6017.60-65,574
Dec 19, 202517.6017.6016.9017.6017.601.50%2,205,268
Dec 18, 202517.3417.5016.7917.3417.340.52%236,676
Dec 17, 202517.2517.4017.2517.2517.25-1.43%91,466
Dec 16, 202517.5017.5017.1517.5017.501.16%232,427
Dec 15, 202517.3017.3017.1017.3017.300.58%126,649
Dec 12, 202517.2017.4417.0017.2017.20-1.15%465,795
Dec 11, 202517.4017.4417.1017.4017.40-0.23%38,653
Dec 10, 202517.4417.4517.0017.4417.442.59%167,963
Dec 9, 202517.0017.4916.9517.0017.00-2.80%114,729
Dec 8, 202517.4917.4916.9517.4917.491.45%82,192
Dec 5, 202517.2417.4716.7517.2417.24-1.26%2,522,005
Dec 4, 202517.4617.4917.0017.4617.46-0.17%68,126
Dec 3, 202517.4917.4916.7517.4917.491.98%4,185,161
Dec 2, 202517.1517.9017.0017.1517.15-1.44%253,640
Dec 1, 202517.4017.4017.3017.4017.40-122,319
Nov 28, 202517.4017.8517.3017.4017.400.58%1,369,328
Nov 27, 202516.9517.8117.3017.3016.95-1.70%446,015
Nov 26, 202517.2417.9017.0017.6017.24-1.68%453,606
Nov 25, 202517.5417.9017.4917.9017.543.71%112,528
Nov 24, 202516.9117.8717.2617.2616.91-2.98%938,378
Nov 21, 202517.4317.9317.7517.7917.43-0.78%118,092
Nov 20, 202517.5717.9317.4417.9317.573.94%80,103
Nov 19, 202516.9017.9317.2517.2516.90-3.90%75,768
Nov 18, 202517.5917.9916.3517.9517.592.28%1,797,928
Nov 17, 202517.2017.9917.3517.5517.19-0.28%221,178
Nov 14, 202517.2417.6017.3517.6017.240.57%101,490
Nov 13, 202517.1517.5016.3517.5017.151.21%5,364,359
Nov 12, 202516.9417.3016.5017.2916.94-3,172,117
Nov 11, 202516.9417.3017.1517.2916.94-0.06%130,007
Nov 10, 202516.9517.3017.1017.3016.950.58%129,206
Nov 7, 202516.8517.6017.2017.2016.85-2.27%590,569
Nov 6, 202517.2417.7117.5017.6017.24-317,128
Nov 5, 202517.2417.6517.5617.6017.24-0.28%325,189
Nov 4, 202517.2917.9917.5517.6517.29-845,558
Nov 3, 202517.2918.0017.5017.6517.29-1.94%447,684
Oct 31, 202517.6418.5017.9118.0017.64-110,109
Oct 30, 202517.6418.5017.5218.0017.64-2.70%234,764
Oct 24, 202518.1318.5018.1018.5018.130.05%87,468
Oct 23, 202518.1218.5017.9018.4918.122.72%109,716
Oct 22, 202517.6419.5017.2518.0017.64-3.28%3,311,138
Oct 21, 202518.2319.1018.5018.6118.23-2.05%389,311
Oct 17, 202518.6219.1117.8019.0018.623.32%824,199
Oct 16, 202518.0218.4018.3418.3918.020.77%148,991
Oct 15, 202517.8818.4018.2518.2517.880.16%102,390
Oct 14, 202517.8518.2418.0018.2217.85-0.38%254,053
Oct 13, 202517.9218.3917.8318.2917.92-0.60%275,021
Oct 10, 202518.0318.5017.8018.4018.034.49%159,902
Oct 9, 202517.2518.1717.5517.6117.250.57%379,221