Central Bancompany, Inc. (CBC)
NASDAQ: CBC · Real-Time Price · USD
23.90
-0.12 (-0.50%)
Jan 14, 2026, 9:53 AM EST - Market open
Central Bancompany Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 24.00 | 24.20 | 23.67 | 24.02 | 24.02 | 1.48% | 74,752 |
| Jan 12, 2026 | 23.98 | 24.20 | 23.66 | 23.67 | 23.67 | -1.58% | 67,819 |
| Jan 9, 2026 | 24.05 | 24.27 | 23.81 | 24.05 | 24.05 | 0.04% | 188,684 |
| Jan 8, 2026 | 23.96 | 24.42 | 23.90 | 24.04 | 24.04 | 0.25% | 82,349 |
| Jan 7, 2026 | 24.35 | 24.50 | 23.79 | 23.98 | 23.98 | -1.07% | 135,906 |
| Jan 6, 2026 | 23.76 | 24.50 | 23.76 | 24.24 | 24.24 | 1.72% | 217,912 |
| Jan 5, 2026 | 23.85 | 24.49 | 23.35 | 23.83 | 23.83 | -0.08% | 963,988 |
| Jan 2, 2026 | 23.98 | 24.22 | 23.57 | 23.85 | 23.85 | -1.12% | 483,182 |
| Dec 31, 2025 | 23.71 | 24.49 | 23.44 | 24.12 | 24.12 | 1.09% | 501,070 |
| Dec 30, 2025 | 23.24 | 24.43 | 23.01 | 23.86 | 23.86 | 2.49% | 510,327 |
| Dec 29, 2025 | 23.91 | 24.05 | 23.01 | 23.28 | 23.28 | -1.85% | 265,271 |
| Dec 26, 2025 | 24.11 | 24.26 | 23.30 | 23.72 | 23.72 | -1.17% | 174,000 |
| Dec 24, 2025 | 24.37 | 24.72 | 23.80 | 24.00 | 24.00 | -1.15% | 89,747 |
| Dec 23, 2025 | 23.80 | 24.88 | 23.45 | 24.28 | 24.28 | 2.10% | 271,809 |
| Dec 22, 2025 | 23.35 | 24.25 | 23.25 | 23.78 | 23.78 | 1.62% | 322,820 |
| Dec 19, 2025 | 23.40 | 23.90 | 23.01 | 23.40 | 23.40 | 0.13% | 362,970 |
| Dec 18, 2025 | 23.32 | 23.49 | 22.75 | 23.37 | 23.37 | 0.26% | 239,842 |
| Dec 17, 2025 | 23.23 | 23.43 | 22.88 | 23.31 | 23.31 | 0.73% | 185,598 |
| Dec 16, 2025 | 22.81 | 23.39 | 22.75 | 23.14 | 23.14 | 1.27% | 312,846 |
| Dec 15, 2025 | 23.10 | 23.50 | 22.56 | 22.85 | 22.85 | -0.78% | 417,033 |
| Dec 12, 2025 | 23.31 | 23.39 | 22.81 | 23.03 | 23.03 | -0.39% | 111,952 |
| Dec 11, 2025 | 23.09 | 23.38 | 22.50 | 23.12 | 23.12 | -0.17% | 126,334 |
| Dec 10, 2025 | 23.41 | 23.70 | 22.80 | 23.16 | 23.16 | -1.15% | 539,792 |
| Dec 9, 2025 | 23.60 | 23.75 | 22.90 | 23.43 | 23.43 | -0.64% | 272,408 |
| Dec 8, 2025 | 23.50 | 23.90 | 22.75 | 23.58 | 23.58 | 1.42% | 297,143 |
| Dec 5, 2025 | 23.75 | 23.90 | 22.86 | 23.25 | 23.25 | -2.11% | 107,007 |
| Dec 4, 2025 | 23.81 | 23.90 | 23.12 | 23.75 | 23.75 | 0.17% | 131,577 |
| Dec 3, 2025 | 23.01 | 24.13 | 23.01 | 23.71 | 23.71 | 3.02% | 250,764 |
| Dec 2, 2025 | 23.92 | 23.92 | 22.80 | 23.02 | 23.02 | -1.39% | 224,167 |
| Dec 1, 2025 | 23.60 | 24.00 | 23.07 | 23.34 | 23.34 | -0.93% | 523,136 |
| Nov 28, 2025 | 23.53 | 23.99 | 23.01 | 23.56 | 23.56 | 0.26% | 64,104 |
| Nov 26, 2025 | 24.22 | 24.50 | 23.00 | 23.50 | 23.50 | -2.73% | 438,466 |
| Nov 25, 2025 | 24.21 | 25.00 | 23.36 | 24.16 | 24.16 | -1.11% | 410,100 |
| Nov 24, 2025 | 23.68 | 24.68 | 23.20 | 24.43 | 24.43 | 3.65% | 418,777 |
| Nov 21, 2025 | 22.80 | 24.47 | 22.55 | 23.57 | 23.57 | 2.61% | 1,083,352 |
| Nov 20, 2025 | 22.06 | 23.42 | 21.99 | 22.97 | 22.97 | -3.28% | 6,533,251 |
| Nov 19, 2025 | 23.80 | 23.99 | 23.25 | 23.75 | 23.75 | -0.21% | 2,936 |
| Nov 18, 2025 | 24.00 | 24.00 | 22.53 | 23.80 | 23.80 | 6.73% | 6,344 |
| Nov 17, 2025 | 22.60 | 22.95 | 22.28 | 22.30 | 22.30 | -1.11% | 13,112 |
| Nov 14, 2025 | 22.90 | 22.90 | 22.55 | 22.55 | 22.55 | -1.53% | 3,184 |
| Nov 13, 2025 | 21.05 | 22.90 | 21.05 | 22.90 | 22.90 | 8.79% | 3,202 |
| Nov 12, 2025 | 21.55 | 21.55 | 21.05 | 21.05 | 21.05 | 0.24% | 20 |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.52% | 150 |
| Nov 10, 2025 | 21.42 | 21.55 | 21.11 | 21.11 | 21.11 | -1.59% | 4,914 |
| Nov 7, 2025 | 21.45 | 21.45 | 20.90 | 21.45 | 21.45 | 2.14% | 3,655 |
| Nov 6, 2025 | 21.26 | 21.28 | 20.90 | 21.00 | 21.00 | -1.18% | 4,975 |
| Nov 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% | 200 |
| Nov 4, 2025 | 21.17 | 21.26 | 21.10 | 21.10 | 21.10 | -3.21% | 538 |
| Nov 3, 2025 | 21.00 | 21.80 | 20.86 | 21.80 | 21.80 | 7.26% | 4,527 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.25 | 20.33 | 20.33 | -3.21% | 3,011 |