Concepcion Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.00	13.02	12.96	12.96	12.96	-0.31%	20,200
May 5, 2026	13.08	13.10	13.00	13.00	13.00	-0.15%	4,700
May 4, 2026	13.08	13.08	12.84	13.02	13.02	-0.46%	2,000
Apr 30, 2026	12.96	13.08	12.84	13.08	13.08	1.40%	7,400
Apr 29, 2026	12.80	12.96	12.80	12.90	12.90	-0.31%	6,500
Apr 28, 2026	12.88	12.96	12.72	12.94	12.94	0.31%	20,400
Apr 27, 2026	13.00	13.10	12.90	12.90	12.90	-0.77%	30,300
Apr 24, 2026	13.20	13.62	12.98	13.00	13.00	-0.91%	79,900
Apr 23, 2026	13.06	13.16	13.00	13.12	13.12	0.92%	18,800
Apr 22, 2026	13.00	13.18	13.00	13.00	13.00	-	35,000
Apr 21, 2026	13.00	13.18	12.96	13.00	13.00	0.46%	23,100
Apr 20, 2026	12.96	13.30	12.94	12.94	12.94	-	50,900
Apr 17, 2026	13.20	13.20	12.90	12.94	12.94	-1.97%	27,500
Apr 16, 2026	13.42	13.54	12.80	13.20	13.20	2.01%	140,900
Apr 15, 2026	13.26	13.26	12.88	12.94	12.94	-1.07%	105,900
Apr 14, 2026	13.08	13.52	13.08	13.08	13.08	-	30,900
Apr 13, 2026	13.00	13.68	12.88	13.08	13.08	-7.89%	113,100
Apr 10, 2026	14.18	14.30	13.90	14.20	13.20	0.14%	318,500
Apr 8, 2026	14.20	14.36	14.12	14.18	13.18	0.42%	174,600
Apr 7, 2026	14.10	14.30	14.10	14.12	13.13	-0.56%	73,400
Apr 6, 2026	13.58	14.40	13.58	14.20	13.20	5.50%	140,400
Apr 1, 2026	13.56	13.58	13.40	13.46	12.51	-0.74%	25,900
Mar 31, 2026	13.56	13.58	13.40	13.56	12.61	0.59%	27,800
Mar 30, 2026	13.46	13.60	13.46	13.48	12.53	0.30%	16,300
Mar 27, 2026	13.40	13.60	13.40	13.44	12.49	1.05%	43,400
Mar 26, 2026	13.02	13.70	13.02	13.30	12.36	1.99%	97,200
Mar 25, 2026	12.78	13.04	12.74	13.04	12.12	-0.15%	1,600
Mar 24, 2026	12.72	13.08	12.72	13.06	12.14	0.93%	3,700
Mar 23, 2026	12.98	13.00	12.70	12.94	12.03	-0.31%	154,600
Mar 19, 2026	12.70	13.00	12.70	12.98	12.07	1.25%	152,100
Mar 18, 2026	13.02	13.02	12.82	12.82	11.92	-	3,400
Mar 17, 2026	13.02	13.02	12.78	12.82	11.92	-1.54%	2,300
Mar 16, 2026	12.88	13.10	12.88	13.02	12.10	1.09%	2,800
Mar 13, 2026	12.70	13.14	12.64	12.88	11.97	-0.62%	18,700
Mar 12, 2026	12.94	12.96	12.80	12.96	12.05	0.15%	9,300
Mar 11, 2026	13.16	13.16	12.82	12.94	12.03	-	2,300
Mar 10, 2026	12.78	13.24	12.52	12.94	12.03	1.25%	43,300
Mar 9, 2026	13.00	13.00	12.44	12.78	11.88	-1.69%	38,500
Mar 6, 2026	13.00	13.00	12.90	13.00	12.08	-	26,300
Mar 5, 2026	13.08	13.08	12.90	13.00	12.08	-0.61%	42,800
Mar 4, 2026	13.18	13.18	12.80	13.08	12.16	-0.76%	49,800
Mar 3, 2026	13.20	13.20	13.14	13.18	12.25	0.61%	6,700
Mar 2, 2026	13.20	13.20	13.08	13.10	12.18	-0.76%	30,100
Feb 27, 2026	13.22	13.22	13.16	13.20	12.27	-0.15%	50,200
Feb 26, 2026	13.20	13.22	13.12	13.22	12.29	-0.15%	648,400
Feb 25, 2026	13.26	13.26	13.16	13.24	12.31	-0.15%	25,100
Feb 24, 2026	13.22	13.30	13.20	13.26	12.33	0.15%	47,600
Feb 23, 2026	13.30	13.30	13.22	13.24	12.31	-0.15%	117,500
Feb 20, 2026	13.26	13.28	13.24	13.26	12.33	-	45,800
Feb 19, 2026	13.20	13.30	13.20	13.26	12.33	0.15%	134,300