Central Bancompany, Inc. CBC
NASDAQ · Amerika Birleşik Devletleri · Finans
$31,40+0,15 (+%0,48)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,33 | +%0,26 | $31,20 | $31,53 | $30,55 | 428,31K |
| 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 |