Caribbean Cement Company Limited (JMSE:CCC)
Jamaica
· Delayed Price · Currency is JMD 104.00
-2.40 (-2.26%)
At close: Mar 5, 2026
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 112.00 | 113.80 | 111.00 | 112.00 | 112.00 | 4.67% | 35,212 |
| Feb 17, 2026 | 107.00 | 113.95 | 107.00 | 107.00 | 107.00 | -6.09% | 1,088,213 |
| Feb 16, 2026 | 113.94 | 113.95 | 111.00 | 113.94 | 113.94 | -0.01% | 7,923 |
| Feb 13, 2026 | 113.95 | 113.95 | 107.00 | 113.95 | 113.95 | 0.84% | 480,554 |
| Feb 12, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 46,138 |
| Feb 11, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 13,326 |
| Feb 10, 2026 | 113.00 | 113.00 | 112.10 | 113.00 | 113.00 | 2.73% | 6,121 |
| Feb 9, 2026 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.45% | 27,945 |
| Feb 6, 2026 | 110.50 | 112.85 | 109.60 | 110.50 | 110.50 | -1.34% | 6,961 |
| Feb 5, 2026 | 112.00 | 112.00 | 107.15 | 112.00 | 112.00 | 2.75% | 36,114 |
| Feb 4, 2026 | 109.00 | 109.33 | 105.00 | 109.00 | 109.00 | 2.02% | 6,219 |
| Feb 3, 2026 | 106.84 | 107.50 | 105.00 | 106.84 | 106.84 | -0.15% | 9,413 |
| Feb 2, 2026 | 107.00 | 107.40 | 106.20 | 107.00 | 107.00 | -0.47% | 5,754 |
| Jan 30, 2026 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 0.47% | 19,487 |
| Jan 29, 2026 | 107.00 | 107.00 | 105.02 | 107.00 | 107.00 | 0.99% | 18,047 |
| Jan 28, 2026 | 105.95 | 105.95 | 104.05 | 105.95 | 105.95 | - | 2,829 |
| Jan 27, 2026 | 105.95 | 105.95 | 103.00 | 105.95 | 105.95 | 0.90% | 15,887 |
| Jan 26, 2026 | 105.00 | 105.95 | 104.25 | 105.00 | 105.00 | -0.76% | 12,582 |
| Jan 23, 2026 | 105.80 | 105.85 | 103.00 | 105.80 | 105.80 | -0.05% | 2,732 |
| Jan 22, 2026 | 105.85 | 105.95 | 102.00 | 105.85 | 105.85 | -0.05% | 6,556 |
| Jan 21, 2026 | 105.90 | 106.00 | 102.00 | 105.90 | 105.90 | 0.86% | 14,551 |
| Jan 20, 2026 | 105.00 | 107.00 | 104.35 | 105.00 | 105.00 | -1.78% | 8,839 |
| Jan 19, 2026 | 106.90 | 107.00 | 104.30 | 106.90 | 106.90 | -0.09% | 21,900 |
| Jan 16, 2026 | 107.00 | 107.00 | 106.90 | 107.00 | 107.00 | 0.94% | 4,210 |
| Jan 15, 2026 | 106.00 | 106.96 | 106.00 | 106.00 | 106.00 | -0.35% | 5,610 |
| Jan 14, 2026 | 106.37 | 106.96 | 106.37 | 106.37 | 106.37 | -0.55% | 11,031 |
| Jan 13, 2026 | 106.96 | 106.96 | 105.22 | 106.96 | 106.96 | 0.91% | 4,786 |
| Jan 12, 2026 | 106.00 | 106.96 | 104.50 | 106.00 | 106.00 | - | 6,963 |
| Jan 9, 2026 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 37,689 |
| Jan 8, 2026 | 105.00 | 105.10 | 104.44 | 105.00 | 105.00 | 0.38% | 12,466 |
| Jan 7, 2026 | 104.60 | 104.65 | 103.85 | 104.60 | 104.60 | - | 3,102 |
| Jan 6, 2026 | 104.60 | 104.95 | 103.55 | 104.60 | 104.60 | -0.85% | 13,729 |
| Jan 5, 2026 | 105.50 | 106.00 | 102.00 | 105.50 | 105.50 | -0.47% | 9,625 |
| Jan 2, 2026 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -1.40% | 5,487 |
| Dec 31, 2025 | 107.50 | 108.00 | 100.00 | 107.50 | 107.50 | -0.46% | 359,920 |
| Dec 30, 2025 | 108.00 | 108.00 | 104.65 | 108.00 | 108.00 | - | 324,727 |
| Dec 29, 2025 | 108.00 | 114.00 | 107.55 | 108.00 | 108.00 | -5.26% | 49,884 |
| Dec 24, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 8,882 |
| Dec 23, 2025 | 114.00 | 114.30 | 112.00 | 114.00 | 114.00 | -0.44% | 19,900 |
| Dec 22, 2025 | 114.50 | 114.60 | 112.00 | 114.50 | 114.50 | - | 16,406 |
| Dec 19, 2025 | 114.50 | 114.98 | 114.00 | 114.50 | 114.50 | -0.42% | 5,992 |
| Dec 18, 2025 | 114.98 | 115.90 | 113.00 | 114.98 | 114.98 | -0.02% | 14,150 |
| Dec 17, 2025 | 115.00 | 117.50 | 113.02 | 115.00 | 115.00 | -0.86% | 14,614 |
| Dec 16, 2025 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 3.57% | 21,078 |
| Dec 15, 2025 | 112.00 | 112.50 | 110.00 | 112.00 | 112.00 | 1.82% | 24,913 |
| Dec 12, 2025 | 110.00 | 111.00 | 105.99 | 110.00 | 110.00 | 5.77% | 14,591 |
| Dec 11, 2025 | 104.00 | 107.00 | 103.50 | 104.00 | 104.00 | -0.95% | 234,407 |
| Dec 10, 2025 | 105.00 | 107.00 | 102.39 | 105.00 | 105.00 | -0.47% | 12,586 |
| Dec 9, 2025 | 105.50 | 106.00 | 102.00 | 105.50 | 105.50 | 3.43% | 24,582 |
| Dec 8, 2025 | 102.00 | 104.50 | 102.00 | 102.00 | 102.00 | -2.39% | 18,365 |
| Dec 5, 2025 | 104.50 | 104.50 | 103.00 | 104.50 | 104.50 | 1.46% | 3,982 |
| Dec 4, 2025 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.53% | 22,026 |
| Dec 3, 2025 | 104.60 | 104.60 | 103.00 | 104.60 | 104.60 | 1.45% | 2,740 |
| Dec 2, 2025 | 103.10 | 104.60 | 103.00 | 103.10 | 103.10 | -1.43% | 12,755 |
| Dec 1, 2025 | 104.60 | 106.00 | 104.60 | 104.60 | 104.60 | -1.32% | 13,904 |
| Nov 28, 2025 | 106.00 | 106.00 | 102.01 | 106.00 | 106.00 | 0.95% | 66,517 |
| Nov 27, 2025 | 105.00 | 105.00 | 100.01 | 105.00 | 105.00 | 2.94% | 38,225 |
| Nov 26, 2025 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | -3.77% | 283,288 |
| Nov 25, 2025 | 106.00 | 106.75 | 102.00 | 106.00 | 106.00 | 4.43% | 6,287 |
| Nov 24, 2025 | 101.50 | 107.00 | 100.00 | 101.50 | 101.50 | -5.05% | 1,274,258 |
| Nov 21, 2025 | 106.90 | 110.00 | 102.00 | 106.90 | 106.90 | 1.81% | 49,314 |
| Nov 20, 2025 | 105.00 | 108.00 | 101.00 | 105.00 | 105.00 | - | 32,930 |
| Nov 19, 2025 | 105.00 | 108.95 | 100.13 | 105.00 | 105.00 | -3.84% | 129,185 |
| Nov 18, 2025 | 109.19 | 114.00 | 96.00 | 109.19 | 109.19 | 9.07% | 615,180 |
| Nov 17, 2025 | 100.11 | 121.00 | 100.03 | 100.11 | 100.11 | -3.74% | 135,568 |
| Nov 14, 2025 | 104.00 | 104.00 | 99.01 | 104.00 | 104.00 | 4.10% | 42,869 |
| Nov 13, 2025 | 99.90 | 102.00 | 98.22 | 99.90 | 99.90 | -0.10% | 29,122 |
| Nov 12, 2025 | 100.00 | 100.00 | 97.65 | 100.00 | 100.00 | 3.09% | 47,619 |
| Nov 11, 2025 | 97.00 | 98.80 | 95.00 | 97.00 | 97.00 | -1.02% | 16,565 |
| Nov 10, 2025 | 98.00 | 98.00 | 92.93 | 98.00 | 98.00 | 5.44% | 84,058 |
| Nov 7, 2025 | 92.94 | 92.95 | 91.00 | 92.94 | 92.94 | -0.01% | 40,145 |
| Nov 6, 2025 | 92.95 | 92.95 | 90.98 | 92.95 | 92.95 | 2.14% | 20,834 |
| Nov 5, 2025 | 91.00 | 91.00 | 90.50 | 91.00 | 91.00 | -2.14% | 24,560 |
| Nov 4, 2025 | 92.99 | 92.99 | 91.00 | 92.99 | 92.99 | -0.01% | 157,424 |
| Nov 3, 2025 | 93.00 | 93.10 | 92.00 | 93.00 | 93.00 | -0.05% | 83,025 |
| Oct 31, 2025 | 93.05 | 93.05 | 91.00 | 93.05 | 93.05 | 3.39% | 38,245 |
| Oct 30, 2025 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.70% | 19,502 |
| Oct 24, 2025 | 92.50 | 92.50 | 92.10 | 92.50 | 92.50 | - | 482 |
| Oct 23, 2025 | 92.50 | 92.50 | 89.05 | 92.50 | 92.50 | 2.78% | 6,926 |
| Oct 22, 2025 | 90.00 | 90.00 | 89.04 | 90.00 | 90.00 | 0.56% | 141,856 |
| Oct 21, 2025 | 89.50 | 90.00 | 89.04 | 89.50 | 89.50 | -0.56% | 10,478 |
| Oct 17, 2025 | 90.00 | 90.00 | 89.28 | 90.00 | 90.00 | - | 36,143 |
| Oct 16, 2025 | 90.00 | 92.10 | 89.00 | 90.00 | 90.00 | 0.82% | 75,726 |
| Oct 15, 2025 | 89.27 | 90.18 | 89.00 | 89.27 | 89.27 | -1.01% | 6,180 |
| Oct 14, 2025 | 90.18 | 92.10 | 88.61 | 90.18 | 90.18 | -1.98% | 2,646 |
| Oct 13, 2025 | 92.00 | 92.11 | 88.20 | 92.00 | 92.00 | -0.12% | 1,337 |
| Oct 10, 2025 | 92.11 | 92.11 | 88.05 | 92.11 | 92.11 | 4.67% | 31,469 |
| Oct 9, 2025 | 88.00 | 93.00 | 88.00 | 88.00 | 88.00 | -4.86% | 45,282 |
| Oct 8, 2025 | 92.50 | 93.00 | 89.59 | 92.50 | 92.50 | 3.24% | 2,443 |
| Oct 7, 2025 | 89.60 | 93.00 | 89.50 | 89.60 | 89.60 | 1.46% | 33,989 |