Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.10	14.10	13.80	14.08	14.08	-2.22%	16,400
Jan 15, 2026	14.04	14.42	14.04	14.40	14.40	2.42%	3,600
Jan 14, 2026	14.08	14.08	13.94	14.06	14.06	-0.28%	20,600
Jan 13, 2026	14.46	14.46	14.00	14.10	14.10	0.71%	20,200
Jan 12, 2026	14.58	14.60	14.00	14.00	14.00	-4.11%	8,100
Jan 9, 2026	14.00	14.90	13.82	14.60	14.60	2.10%	10,600
Jan 8, 2026	14.00	14.30	13.92	14.30	14.30	2.14%	166,300
Jan 7, 2026	13.66	15.00	13.60	14.00	14.00	2.49%	77,000
Jan 6, 2026	13.78	14.00	13.60	13.66	13.66	-0.87%	59,900
Jan 5, 2026	13.94	13.94	13.78	13.78	13.78	-1.57%	16,700
Jan 2, 2026	13.60	14.00	13.60	14.00	14.00	2.94%	67,200
Dec 29, 2025	13.70	13.70	13.60	13.60	13.60	0.44%	28,000
Dec 26, 2025	13.52	13.54	13.50	13.54	13.54	-	7,900
Dec 23, 2025	13.78	13.78	13.54	13.54	13.54	-1.74%	15,400
Dec 22, 2025	13.78	13.78	13.78	13.78	13.78	-	2,800
Dec 19, 2025	13.78	13.80	13.58	13.78	13.78	0.73%	4,500
Dec 18, 2025	13.78	13.78	13.58	13.68	13.68	-0.73%	10,200
Dec 17, 2025	13.68	13.78	13.52	13.78	13.78	0.73%	3,800
Dec 16, 2025	13.68	13.68	13.50	13.68	13.68	-0.44%	1,405,400
Dec 15, 2025	13.64	13.74	13.64	13.74	13.74	2.54%	5,200
Dec 12, 2025	13.64	13.64	13.40	13.40	13.40	-1.90%	700
Dec 11, 2025	13.66	13.66	13.38	13.66	13.66	-0.15%	1,300
Dec 10, 2025	13.40	13.68	13.40	13.68	13.68	2.09%	500
Dec 9, 2025	13.40	13.40	13.40	13.40	13.40	-2.05%	800
Dec 5, 2025	13.60	13.68	13.60	13.68	13.68	-0.15%	1,100
Dec 4, 2025	13.70	13.70	13.70	13.70	13.70	-	-
Dec 3, 2025	13.66	13.70	13.66	13.70	13.70	0.29%	1,000
Dec 2, 2025	13.68	13.68	13.30	13.66	13.66	-0.15%	1,300
Dec 1, 2025	13.68	13.68	13.66	13.68	13.68	0.15%	3,200
Nov 28, 2025	13.68	13.68	13.66	13.66	13.66	-	900
Nov 27, 2025	13.68	13.68	13.66	13.66	13.66	1.34%	600
Nov 26, 2025	13.50	13.50	13.48	13.48	13.48	-0.15%	59,700
Nov 25, 2025	13.50	13.50	13.50	13.50	13.50	0.75%	2,400
Nov 24, 2025	13.38	13.40	13.38	13.40	13.40	-	10,100
Nov 21, 2025	13.40	13.40	13.40	13.40	13.40	-	1,300
Nov 20, 2025	13.38	13.40	13.18	13.40	13.40	0.15%	11,300
Nov 19, 2025	13.40	13.40	13.14	13.38	13.38	-	5,600
Nov 18, 2025	13.48	13.48	13.14	13.38	13.38	-0.74%	3,700
Nov 17, 2025	13.50	13.58	13.14	13.48	13.48	-0.74%	14,100
Nov 14, 2025	13.22	13.74	13.22	13.58	13.58	-2.02%	8,800
Nov 13, 2025	13.86	13.86	13.86	13.86	13.86	-	-
Nov 12, 2025	13.48	13.86	13.48	13.86	13.86	2.82%	33,000
Nov 11, 2025	13.38	13.48	13.22	13.48	13.48	-1.46%	1,000
Nov 10, 2025	13.68	13.68	13.68	13.68	13.68	3.48%	100
Nov 7, 2025	13.82	13.82	13.22	13.22	13.22	0.30%	34,100
Nov 6, 2025	13.52	13.52	13.14	13.18	13.18	-2.51%	10,400
Nov 5, 2025	13.50	13.52	13.24	13.52	13.52	-0.15%	206,600
Nov 4, 2025	13.84	13.84	13.26	13.54	13.54	-0.73%	1,600
Nov 3, 2025	13.46	13.74	13.40	13.64	13.64	-1.73%	8,200
Oct 30, 2025	13.88	13.88	13.88	13.88	13.88	0.58%	100