Companias CIC S.A. (SNSE:CIC)
Chile · Delayed Price · Currency is CLP 17.04
0.00 (0.00%)
At close: Nov 6, 2026
Companias CIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Nov 4, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Nov 3, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Nov 2, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Oct 30, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Oct 29, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.24% | 65,178 |
| Oct 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -12.82% | 118,590 |
| Oct 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5,871 |
| Oct 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5,128 |
| Oct 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5,000 |
| Sep 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 3,000 |
| Sep 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,500 |
| Sep 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 18,070 |
| Sep 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 36,150 |
| Sep 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 17,614 |
| Sep 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 5,265 |
| Sep 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 15,530 |
| Sep 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 320,720 |
| Sep 8, 2026 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | -2.50% | 2,481,703 |
| Sep 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 3,985 |
| Sep 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 700 |
| Sep 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 15,000 |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -31.03% | 279,024 |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 20,000 |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,170 |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |