Central Bancompany, Inc. CBC
NASDAQ · United States · Finance
$31.39+0.14 (+0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.34 | +0.29% | $31.20 | $31.53 | $30.55 | 357.76K |
| 2026-09-30 | $31.25 | -1.30% | $31.59 | $31.90 | $31.19 | 1.33M |
| 2026-09-29 | $31.66 | -0.60% | $31.90 | $32.08 | $31.27 | 941.40K |
| 2026-09-28 | $31.85 | -0.66% | $32.07 | $32.32 | $31.80 | 918.20K |
| 2026-09-25 | $32.06 | +0.19% | $32.15 | $32.34 | $31.95 | 1.14M |
| 2026-09-24 | $32.00 | +2.01% | $31.44 | $32.12 | $31.25 | 1.30M |
| 2026-09-23 | $31.37 | -1.01% | $31.52 | $31.98 | $31.22 | 1.19M |
| 2026-09-22 | $31.69 | -0.38% | $31.85 | $32.02 | $31.45 | 2.22M |
| 2026-09-21 | $31.81 | -0.13% | $31.77 | $31.99 | $31.49 | 2.30M |
| 2026-09-18 | $31.85 | +0.57% | $31.64 | $32.07 | $31.34 | 7.57M |
| 2026-09-17 | $31.67 | +0.86% | $31.60 | $32.17 | $31.30 | 2.63M |
| 2026-09-16 | $31.40 | -1.78% | $31.97 | $32.02 | $30.91 | 3.14M |
| 2026-09-15 | $31.97 | -1.69% | $32.55 | $32.82 | $31.78 | 1.30M |
| 2026-09-14 | $32.52 | +0.34% | $32.45 | $33.07 | $32.44 | 1.18M |
| 2026-09-11 | $32.41 | +0.90% | $32.34 | $32.59 | $32.14 | 1.40M |
| 2026-09-10 | $32.12 | +0.22% | $32.03 | $32.35 | $31.86 | 1.06M |
| 2026-09-09 | $32.05 | -1.48% | $32.24 | $32.62 | $31.90 | 1.26M |
| 2026-09-08 | $32.53 | -0.34% | $32.37 | $33.38 | $32.23 | 2.01M |
| 2026-09-04 | $32.64 | -0.12% | $32.68 | $33.01 | $32.58 | 599.10K |
| 2026-09-03 | $32.68 | +1.18% | $32.30 | $32.74 | $32.30 | 560.40K |
| 2026-09-02 | $32.30 | +2.44% | $31.58 | $32.30 | $31.51 | 529.10K |
| 2026-09-01 | $31.53 | -1.79% | $32.13 | $32.41 | $31.36 | 638.60K |
| 2026-08-31 | $32.10 | -1.52% | $32.39 | $32.79 | $31.99 | 669.60K |
| 2026-08-28 | $32.60 | +0.43% | $32.33 | $32.70 | $32.32 | 587.20K |
| 2026-08-27 | $32.46 | +0.31% | $32.21 | $32.68 | $31.97 | 695.20K |
| 2026-08-26 | $32.36 | -0.92% | $32.81 | $32.83 | $32.29 | 630.30K |
| 2026-08-25 | $32.66 | +0.62% | $32.54 | $32.85 | $32.15 | 860.20K |
| 2026-08-24 | $32.46 | +1.56% | $32.01 | $32.75 | $30.72 | 963.30K |
| 2026-08-21 | $31.96 | -0.41% | $32.02 | $32.31 | $31.40 | 773.40K |
| 2026-08-20 | $32.09 | +2.52% | $31.04 | $32.13 | $30.91 | 644.40K |
| 2026-08-19 | $31.30 | -3.69% | $32.73 | $32.73 | $31.19 | 733.20K |
| 2026-08-18 | $32.50 | -0.15% | $32.60 | $32.79 | $32.35 | 872.90K |
| 2026-08-17 | $32.55 | -0.37% | $32.67 | $32.96 | $32.16 | 737.80K |
| 2026-08-14 | $32.67 | -1.51% | $33.17 | $33.48 | $32.66 | 522.80K |
| 2026-08-13 | $33.17 | -0.99% | $33.66 | $33.73 | $32.99 | 801.10K |
| 2026-08-12 | $33.50 | +1.55% | $33.00 | $33.65 | $32.75 | 1.34M |
| 2026-08-11 | $32.99 | -0.15% | $32.84 | $33.42 | $32.67 | 556.10K |
| 2026-08-10 | $33.04 | -1.40% | $33.24 | $33.62 | $32.97 | 957.20K |
| 2026-08-07 | $33.51 | +0.60% | $33.27 | $33.59 | $33.03 | 523.40K |
| 2026-08-06 | $33.31 | +0.73% | $33.23 | $33.82 | $32.84 | 703.90K |
| 2026-08-05 | $33.07 | -0.87% | $33.34 | $33.43 | $31.93 | 1.47M |
| 2026-08-04 | $33.36 | +0.63% | $32.38 | $33.76 | $32.22 | 889.90K |
| 2026-08-03 | $33.15 | +1.07% | $32.96 | $33.53 | $32.83 | 411.20K |
| 2026-07-31 | $32.80 | -0.09% | $32.83 | $33.01 | $32.53 | 443.80K |
| 2026-07-30 | $32.83 | +0.49% | $32.60 | $33.02 | $32.00 | 370.80K |
| 2026-07-29 | $32.67 | +0.68% | $32.23 | $32.92 | $32.11 | 711.10K |
| 2026-07-28 | $32.45 | +1.22% | $32.13 | $32.60 | $30.16 | 788.50K |
| 2026-07-27 | $32.06 | +0.06% | $32.16 | $32.49 | $31.92 | 562.00K |
| 2026-07-24 | $32.04 | +1.04% | $31.80 | $32.31 | $31.71 | 388.60K |
| 2026-07-23 | $31.71 | +0.83% | $31.28 | $31.75 | $31.02 | 566.40K |
| 2026-07-22 | $31.45 | -0.98% | $31.77 | $31.77 | $31.20 | 544.90K |
| 2026-07-21 | $31.76 | -0.03% | $31.77 | $31.85 | $31.25 | 532.80K |
| 2026-07-20 | $31.77 | +0.28% | $31.66 | $31.93 | $31.54 | 443.00K |
| 2026-07-17 | $31.68 | -1.12% | $31.99 | $32.10 | $31.52 | 491.80K |
| 2026-07-16 | $32.04 | +2.23% | $31.28 | $32.27 | $31.28 | 720.20K |
| 2026-07-15 | $31.34 | +1.36% | $31.00 | $31.42 | $29.91 | 558.70K |
| 2026-07-14 | $30.92 | -0.80% | $31.11 | $31.52 | $30.71 | 485.80K |
| 2026-07-13 | $31.17 | +0.19% | $31.11 | $31.25 | $30.86 | 341.40K |
| 2026-07-10 | $31.11 | -0.16% | $31.06 | $31.57 | $30.90 | 492.10K |
| 2026-07-09 | $31.16 | +1.90% | $30.58 | $31.34 | $30.33 | 492.90K |
| 2026-07-08 | $30.58 | -1.89% | $30.99 | $31.08 | $30.32 | 412.40K |
| 2026-07-07 | $31.17 | -1.95% | $31.80 | $32.00 | $31.01 | 749.30K |
| 2026-07-06 | $31.79 | +1.05% | $31.26 | $31.95 | $31.09 | 1.45M |
| 2026-07-02 | $31.46 | +0.32% | $31.70 | $31.89 | $31.12 | 864.50K |
| 2026-07-01 | $31.36 | +3.23% | $30.43 | $31.39 | $30.32 | 868.70K |
| 2026-06-30 | $30.38 | -0.20% | $30.37 | $30.64 | $30.20 | 1.04M |
| 2026-06-29 | $30.44 | +1.94% | $30.26 | $30.55 | $29.35 | 869.00K |
| 2026-06-26 | $29.86 | +1.91% | $29.35 | $29.91 | $29.31 | 766.50K |
| 2026-06-25 | $29.30 | -0.48% | $29.53 | $29.92 | $28.84 | 641.40K |
| 2026-06-24 | $29.44 | +1.59% | $28.98 | $29.60 | $28.64 | 607.80K |
| 2026-06-23 | $28.98 | +1.90% | $28.44 | $29.06 | $27.87 | 820.00K |
| 2026-06-22 | $28.44 | +0.74% | $28.13 | $28.74 | $28.00 | 550.70K |
| 2026-06-18 | $28.23 | +2.47% | $27.83 | $28.44 | $27.09 | 2.20M |
| 2026-06-17 | $27.55 | -0.54% | $27.67 | $28.11 | $27.16 | 2.08M |
| 2026-06-16 | $27.70 | -1.25% | $28.11 | $28.31 | $27.54 | 1.06M |
| 2026-06-15 | $28.05 | -2.57% | $28.85 | $29.16 | $27.88 | 1.10M |
| 2026-06-12 | $28.79 | +0.28% | $28.82 | $28.93 | $28.50 | 779.80K |
| 2026-06-11 | $28.71 | -1.27% | $29.08 | $29.26 | $28.62 | 874.40K |
| 2026-06-10 | $29.08 | +1.71% | $28.80 | $29.14 | $28.63 | 537.70K |
| 2026-06-09 | $28.59 | +1.31% | $28.27 | $28.72 | $28.06 | 680.50K |
| 2026-06-08 | $28.22 | -1.02% | $28.60 | $28.90 | $28.19 | 719.90K |
| 2026-06-05 | $28.51 | +1.53% | $28.01 | $28.79 | $27.97 | 1.00M |
| 2026-06-04 | $28.08 | +3.69% | $27.21 | $28.18 | $27.05 | 449.00K |
| 2026-06-03 | $27.08 | -4.65% | $28.34 | $28.34 | $27.06 | 749.90K |
| 2026-06-02 | $28.40 | +1.94% | $27.77 | $28.41 | $27.73 | 405.80K |
| 2026-06-01 | $27.86 | -1.90% | $28.07 | $28.49 | $27.84 | 687.30K |
| 2026-05-29 | $28.40 | +0.74% | $28.15 | $28.45 | $27.85 | 1.04M |
| 2026-05-28 | $28.19 | -0.95% | $28.46 | $28.46 | $28.02 | 741.10K |
| 2026-05-27 | $28.46 | -1.56% | $28.86 | $29.02 | $28.43 | 672.70K |
| 2026-05-26 | $28.91 | +1.62% | $28.72 | $29.07 | $28.71 | 778.20K |