Companias CIC S.A. (SNSE:CIC)
Chile · Delayed Price · Currency is CLP 29.00
0.00 (0.00%)
At close: May 28, 2026
Companias CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,898 |
| May 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| May 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,221 |
| Apr 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.02% | 2 |
| Apr 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 4,500 |
| Apr 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 155 |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 15, 2026 | 20.00 | 20.00 | 20.00 | 29.00 | 28.15 | - | 172,024 |
| Apr 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 53 |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 70 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 23,497 |
| Mar 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 223 |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |
| Mar 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 100 |
| Mar 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | - |