Companias CIC S.A. (SNSE:CIC)
Chile · Delayed Price · Currency is CLP 19.50
-0.50 (-2.50%)
At close: Sep 8, 2026
Companias CIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 15,666 |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 24,651 |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Aug 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 15,555 |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 10,000 |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 30,829 |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,545 |
| Aug 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,000 |
| Aug 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,100 |
| Jul 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 45 |
| Jul 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Jul 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13 |
| Jul 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5 |
| Jul 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 12 |
| Jul 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Jun 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 20 |