Caribbean Cement Company Limited (JMSE:CCC)
Jamaica
· Delayed Price · Currency is JMD 104.50
+1.50 (1.46%)
At close: Dec 5, 2025
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 88.31 | 93.10 | 88.31 | 88.31 | 88.31 | -0.79% | 767,617 |
| Oct 3, 2025 | 89.01 | 92.00 | 89.01 | 89.01 | 89.01 | -2.40% | 3,112 |
| Oct 2, 2025 | 91.20 | 92.00 | 89.00 | 91.20 | 91.20 | 1.22% | 19,594 |
| Oct 1, 2025 | 90.10 | 94.00 | 90.10 | 90.10 | 90.10 | -15.00% | 15,067 |
| Sep 30, 2025 | 106.00 | 106.00 | 91.82 | 106.00 | 106.00 | 17.78% | 351,637 |
| Sep 29, 2025 | 90.00 | 93.30 | 88.01 | 90.00 | 90.00 | -3.54% | 23,986 |
| Sep 26, 2025 | 93.30 | 93.30 | 91.00 | 93.30 | 93.30 | - | 1,690 |
| Sep 25, 2025 | 93.30 | 94.79 | 91.50 | 93.30 | 93.30 | 1.41% | 1,816 |
| Sep 24, 2025 | 92.00 | 92.00 | 88.00 | 92.00 | 92.00 | 2.22% | 166,576 |
| Sep 23, 2025 | 90.00 | 94.90 | 90.00 | 90.00 | 90.00 | -5.06% | 17,635 |
| Sep 22, 2025 | 94.80 | 94.90 | 88.01 | 94.80 | 94.80 | 4.18% | 167,075 |
| Sep 19, 2025 | 91.00 | 91.90 | 91.00 | 91.00 | 91.00 | -0.01% | 1,885 |
| Sep 18, 2025 | 91.01 | 91.90 | 88.98 | 91.01 | 91.01 | 2.26% | 2,455 |
| Sep 17, 2025 | 89.00 | 91.00 | 88.16 | 89.00 | 89.00 | -2.20% | 5,392 |
| Sep 16, 2025 | 91.00 | 92.17 | 88.14 | 91.00 | 91.00 | -0.01% | 39,774 |
| Sep 15, 2025 | 91.01 | 94.00 | 91.00 | 91.01 | 91.01 | -3.18% | 1,319 |
| Sep 12, 2025 | 94.00 | 94.42 | 91.00 | 94.00 | 94.00 | -0.44% | 2,294 |
| Sep 11, 2025 | 94.42 | 94.45 | 91.00 | 94.42 | 94.42 | 4.90% | 1,190 |
| Sep 10, 2025 | 90.01 | 94.55 | 90.00 | 90.01 | 90.01 | -4.24% | 4,022 |
| Sep 9, 2025 | 94.00 | 94.89 | 89.52 | 94.00 | 94.00 | 5.03% | 55,587 |
| Sep 8, 2025 | 89.50 | 96.99 | 89.00 | 89.50 | 89.50 | -5.79% | 136,125 |
| Sep 5, 2025 | 95.00 | 95.00 | 90.01 | 95.00 | 95.00 | - | 1,392 |
| Sep 4, 2025 | 95.00 | 95.00 | 88.23 | 95.00 | 95.00 | 1.06% | 1,080 |
| Sep 3, 2025 | 94.00 | 97.04 | 88.12 | 94.00 | 94.00 | -3.09% | 18,226 |
| Sep 2, 2025 | 97.00 | 97.99 | 95.00 | 97.00 | 97.00 | 2.11% | 4,911 |
| Sep 1, 2025 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -3.06% | 14,621 |
| Aug 29, 2025 | 98.00 | 98.00 | 88.00 | 98.00 | 98.00 | 11.36% | 124,290 |
| Aug 28, 2025 | 88.00 | 94.50 | 88.00 | 88.00 | 88.00 | -6.83% | 502,152 |
| Aug 27, 2025 | 94.45 | 95.01 | 89.00 | 94.45 | 94.45 | 2.83% | 31,621 |
| Aug 26, 2025 | 91.85 | 95.01 | 90.00 | 91.85 | 91.85 | -0.16% | 226,752 |
| Aug 25, 2025 | 92.00 | 95.01 | 91.00 | 92.00 | 92.00 | -3.16% | 3,402 |
| Aug 22, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,525 |
| Aug 21, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 911 |
| Aug 20, 2025 | 96.00 | 97.98 | 95.00 | 96.00 | 96.00 | 1.05% | 12,313 |
| Aug 19, 2025 | 95.00 | 98.00 | 91.77 | 95.00 | 95.00 | 5.56% | 2,930 |
| Aug 18, 2025 | 90.00 | 98.98 | 90.00 | 90.00 | 90.00 | -1.64% | 16,540 |
| Aug 15, 2025 | 91.50 | 92.00 | 90.15 | 91.50 | 91.50 | 0.72% | 2,514 |
| Aug 14, 2025 | 90.85 | 92.00 | 90.01 | 90.85 | 90.85 | 0.93% | 45,447 |
| Aug 13, 2025 | 90.01 | 98.99 | 90.01 | 90.01 | 90.01 | -5.25% | 9,394 |
| Aug 12, 2025 | 95.00 | 99.00 | 90.00 | 95.00 | 95.00 | 5.56% | 6,664 |
| Aug 11, 2025 | 90.00 | 90.00 | 85.26 | 90.00 | 90.00 | 5.55% | 2,880 |
| Aug 8, 2025 | 85.27 | 90.01 | 85.27 | 85.27 | 85.27 | -11.18% | 3,938 |
| Aug 7, 2025 | 96.00 | 96.00 | 88.00 | 96.00 | 96.00 | 9.09% | 10,172 |
| Aug 5, 2025 | 88.00 | 99.99 | 85.00 | 88.00 | 88.00 | -16.19% | 15,349 |
| Aug 4, 2025 | 105.00 | 105.00 | 82.00 | 105.00 | 105.00 | 14.44% | 109,990 |
| Jul 31, 2025 | 91.75 | 91.75 | 82.00 | 91.75 | 91.75 | 11.06% | 35,510 |
| Jul 30, 2025 | 82.61 | 85.50 | 82.61 | 82.61 | 82.61 | -2.81% | 572,596 |
| Jul 29, 2025 | 85.00 | 85.00 | 83.55 | 85.00 | 85.00 | 0.05% | 27,753 |
| Jul 28, 2025 | 84.96 | 85.00 | 84.92 | 84.96 | 84.96 | 1.60% | 1,373 |
| Jul 25, 2025 | 81.52 | 87.00 | 83.62 | 83.62 | 81.52 | -3.89% | 1,385 |
| Jul 24, 2025 | 84.82 | 87.00 | 83.56 | 87.00 | 84.82 | 4.12% | 8,849 |
| Jul 23, 2025 | 81.46 | 87.90 | 83.56 | 83.56 | 81.46 | -4.94% | 4,905 |
| Jul 22, 2025 | 85.70 | 87.95 | 85.01 | 87.90 | 85.69 | -0.06% | 4,854 |
| Jul 21, 2025 | 85.74 | 87.95 | 87.00 | 87.95 | 85.74 | 2.27% | 3,867 |
| Jul 18, 2025 | 83.84 | 87.95 | 86.00 | 86.00 | 83.84 | -2.26% | 1,782 |
| Jul 17, 2025 | 85.78 | 87.99 | 85.50 | 87.99 | 85.78 | 0.56% | 5,284 |
| Jul 16, 2025 | 85.31 | 87.50 | 84.60 | 87.50 | 85.30 | 3.43% | 138 |
| Jul 15, 2025 | 82.48 | 85.00 | 84.29 | 84.60 | 82.48 | 0.01% | 16,968 |
| Jul 14, 2025 | 82.47 | 85.00 | 83.00 | 84.59 | 82.47 | 1.31% | 164,454 |
| Jul 11, 2025 | 81.41 | 83.50 | 82.21 | 83.50 | 81.41 | 0.60% | 3,565 |
| Jul 10, 2025 | 80.92 | 84.50 | 83.00 | 83.00 | 80.92 | -1.19% | 1,186 |