Central Bancompany, Inc. Class A Common Stock (CBC) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	31.58	32.30	31.52	32.30	+2.44%	528,953
2026-09-01	32.13	32.41	31.36	31.53	-1.79%	638,592
2026-08-31	32.39	32.79	31.99	32.10	-1.52%	669,631
2026-08-28	32.33	32.70	32.32	32.60	+0.43%	587,215
2026-08-27	32.21	32.68	31.96	32.46	+0.31%	695,200
2026-08-26	32.81	32.83	32.29	32.36	-0.92%	630,300
2026-08-25	32.54	32.85	32.15	32.66	+0.62%	860,239
2026-08-24	32.01	32.75	30.72	32.46	+1.56%	963,300
2026-08-21	32.02	32.30	31.40	31.96	-0.41%	773,400
2026-08-20	31.04	32.13	30.91	32.09	+2.52%	644,400
2026-08-19	32.73	32.73	31.19	31.30	-3.69%	733,200
2026-08-18	32.60	32.79	32.35	32.50	-0.15%	872,900
2026-08-17	32.67	32.96	32.16	32.55	-0.37%	737,800
2026-08-14	33.17	33.48	32.66	32.67	-1.51%	522,800
2026-08-13	33.66	33.73	32.99	33.17	-0.99%	801,100
2026-08-12	33.00	33.65	32.75	33.50	+1.55%	1,338,400
2026-08-11	32.84	33.42	32.67	32.99	-0.15%	556,100
2026-08-10	33.24	33.62	32.98	33.04	-1.40%	957,200
2026-08-07	33.27	33.59	33.03	33.51	+0.60%	523,400
2026-08-06	33.23	33.82	32.84	33.31	+0.73%	703,900
2026-08-05	33.34	33.43	31.93	33.07	-0.87%	1,473,100
2026-08-04	32.38	33.76	32.22	33.36	+0.63%	889,900
2026-08-03	32.96	33.53	32.83	33.15	+1.07%	411,200
2026-07-31	32.83	33.02	32.53	32.80	-0.09%	443,800
2026-07-30	32.60	33.02	32.00	32.83	+0.49%	370,800
2026-07-29	32.23	32.92	32.11	32.67	+0.68%	711,100
2026-07-28	32.13	32.60	30.16	32.45	+1.22%	788,500
2026-07-27	32.16	32.49	31.91	32.06	+0.06%	562,000
2026-07-24	31.80	32.31	31.71	32.04	+1.04%	388,600
2026-07-23	31.28	31.75	31.02	31.71	+0.83%	566,400
2026-07-22	31.77	31.77	31.20	31.45	-0.98%	544,900
2026-07-21	31.77	31.86	31.25	31.76	-0.03%	532,800
2026-07-20	31.66	31.93	31.54	31.77	+0.28%	443,000
2026-07-17	31.99	32.09	31.52	31.68	-1.12%	491,800
2026-07-16	31.28	32.27	31.28	32.04	+2.23%	720,200
2026-07-15	31.00	31.43	29.91	31.34	+1.36%	558,700
2026-07-14	31.11	31.52	30.71	30.92	-0.80%	485,800
2026-07-13	31.11	31.25	30.86	31.17	+0.19%	341,400
2026-07-10	31.06	31.57	30.90	31.11	-0.16%	492,100
2026-07-09	30.58	31.34	30.33	31.16	+1.90%	492,900
2026-07-08	30.99	31.08	30.32	30.58	-1.89%	412,400
2026-07-07	31.80	32.00	31.01	31.17	-1.95%	749,300
2026-07-06	31.26	31.95	31.09	31.79	+1.05%	1,452,600
2026-07-02	31.70	31.89	31.12	31.46	+0.32%	864,500
2026-07-01	30.43	31.39	30.32	31.36	+3.23%	868,700
2026-06-30	30.37	30.64	30.20	30.38	-0.20%	1,036,200
2026-06-29	30.26	30.55	29.35	30.44	+1.94%	869,000
2026-06-26	29.35	29.91	29.31	29.86	+1.91%	766,500
2026-06-25	29.53	29.91	28.84	29.30	-0.48%	641,400
2026-06-24	28.98	29.60	28.64	29.44	+1.59%	607,800
2026-06-23	28.44	29.06	27.87	28.98	+1.90%	820,000
2026-06-22	28.13	28.74	28.00	28.44	+0.74%	550,700
2026-06-18	27.83	28.45	27.09	28.23	+2.47%	2,203,200
2026-06-17	27.67	28.11	27.16	27.55	-0.54%	2,081,800
2026-06-16	28.11	28.31	27.54	27.70	-1.25%	1,057,400
2026-06-15	28.85	29.16	27.88	28.05	-2.57%	1,101,700
2026-06-12	28.82	28.93	28.50	28.79	+0.28%	779,800
2026-06-11	29.08	29.26	28.62	28.71	-1.27%	874,400
2026-06-10	28.80	29.14	28.63	29.08	+1.71%	537,700
2026-06-09	28.27	28.72	28.06	28.59	+1.31%	680,500
2026-06-08	28.60	28.90	28.19	28.22	-1.02%	719,900
2026-06-05	28.01	28.79	27.97	28.51	+1.53%	1,001,500
2026-06-04	27.21	28.18	27.05	28.08	+3.69%	449,000
2026-06-03	28.34	28.34	27.06	27.08	-4.65%	749,900
2026-06-02	27.77	28.41	27.73	28.40	+1.94%	405,800
2026-06-01	28.07	28.49	27.84	27.86	-1.90%	687,300
2026-05-29	28.15	28.45	27.86	28.40	+0.74%	1,043,400
2026-05-28	28.46	28.46	28.02	28.19	-0.95%	741,100
2026-05-27	28.86	29.02	28.43	28.46	-1.56%	672,700
2026-05-26	28.72	29.07	28.71	28.91	+1.62%	778,200
2026-05-22	28.44	28.75	28.34	28.45	-0.28%	543,300
2026-05-21	28.20	28.59	27.85	28.53	+1.03%	965,600
2026-05-20	27.59	28.32	27.55	28.24	+2.36%	715,400
2026-05-19	27.33	27.92	27.07	27.59	+0.51%	904,500
2026-05-18	26.60	27.47	26.60	27.45	+3.20%	559,600
2026-05-15	26.77	26.97	26.42	26.60	-1.00%	539,900
2026-05-14	27.25	27.63	26.86	26.87	-1.21%	376,300
2026-05-13	27.22	27.30	26.82	27.20	-0.07%	350,300
2026-05-12	27.31	27.34	26.89	27.22	-0.33%	292,100
2026-05-11	27.16	27.81	27.16	27.31	+0.15%	1,191,800
2026-05-08	27.37	27.42	27.05	27.27	-0.37%	337,500
2026-05-07	27.29	27.53	27.15	27.37	+0.29%	338,300
2026-05-06	27.44	27.62	27.10	27.29	-0.37%	369,400
2026-05-05	27.01	27.50	26.93	27.39	+1.41%	436,800
2026-05-04	27.18	27.40	26.83	27.01	-0.30%	545,500
2026-05-01	27.12	27.35	26.90	27.09	+0.26%	556,100
2026-04-30	26.86	27.24	26.11	27.02	+3.17%	809,100
2026-04-29	26.05	26.50	25.79	26.19	+1.16%	668,800
2026-04-28	26.45	26.76	25.54	25.89	-1.97%	956,900
2026-04-27	25.94	26.50	25.21	26.41	+1.81%	927,400
2026-04-24	25.64	26.02	25.12	25.94	+1.21%	614,700
2026-04-23	25.66	25.84	25.41	25.63	-0.12%	407,100
2026-04-22	25.56	25.70	25.37	25.66	+0.39%	727,200
2026-04-21	25.53	25.75	25.25	25.56	+0.16%	499,300
2026-04-20	25.53	25.81	25.34	25.52	-0.31%	541,700
2026-04-17	25.48	26.25	25.27	25.60	+1.67%	775,100
2026-04-16	24.88	25.42	24.69	25.18	+0.96%	610,300
2026-04-15	24.51	25.06	24.30	24.94	+1.75%	834,000
2026-04-14	24.70	24.73	24.33	24.51	-0.85%	712,400
2026-04-13	24.61	24.78	24.37	24.72	+0.08%	988,800
2026-04-10	25.06	25.06	24.63	24.70	-1.55%	462,900
2026-04-09	24.77	25.52	24.63	25.09	+1.01%	795,100
2026-04-08	24.51	24.89	24.26	24.84	+2.60%	802,200
2026-04-07	24.21	24.40	23.90	24.21	-0.04%	862,000
2026-04-06	24.05	24.44	23.90	24.22	+0.54%	611,200
2026-04-02	24.19	24.74	23.86	24.09	-1.87%	561,800
2026-04-01	23.96	24.91	23.95	24.55	+2.51%	1,085,000
2026-03-31	23.82	24.14	23.70	23.95	+1.14%	920,700
2026-03-30	23.76	23.95	23.50	23.68	-0.29%	811,900
2026-03-27	23.97	23.97	23.60	23.75	-0.75%	586,400
2026-03-26	23.56	23.94	23.56	23.93	+0.89%	590,400
2026-03-25	23.90	23.90	23.55	23.72	-0.29%	457,400
2026-03-24	23.26	23.82	23.26	23.79	+1.41%	647,400
2026-03-23	23.70	23.85	23.45	23.46	+0.21%	1,175,900
2026-03-20	23.56	23.89	23.32	23.41	-1.39%	3,977,200
2026-03-19	23.65	24.24	23.65	23.74	-0.21%	654,900
2026-03-18	23.93	24.41	23.66	23.79	-0.71%	619,900
2026-03-17	24.20	24.48	23.81	23.96	-0.33%	907,700
2026-03-16	24.05	24.50	23.90	24.04	+0.38%	487,500
2026-03-13	24.11	24.49	23.82	23.95	-0.62%	657,700
2026-03-12	24.17	24.27	23.91	24.10	-1.51%	570,200
2026-03-11	24.46	24.63	24.12	24.47	+0.04%	431,000
2026-03-10	24.23	24.78	23.89	24.46	+0.91%	521,300
2026-03-09	24.05	24.27	23.50	24.24	+0.75%	579,100
2026-03-06	24.12	24.25	23.41	24.06	-0.78%	422,800
2026-03-05	24.60	24.67	23.96	24.25	-1.42%	307,200
2026-03-04	24.50	24.80	24.25	24.60	+0.82%	296,100
2026-03-03	24.08	24.46	23.67	24.40	+0.08%	245,700
2026-03-02	24.05	24.60	23.95	24.38	+0.95%	402,600
2026-02-27	24.32	24.56	23.71	24.15	-1.55%	396,300
2026-02-26	24.30	24.70	24.11	24.53	+0.95%	367,800
2026-02-25	24.28	24.82	24.24	24.30	+0.66%	360,200
2026-02-24	24.29	24.76	24.06	24.14	-0.70%	237,300
2026-02-23	25.20	25.20	24.23	24.31	-3.49%	163,000
2026-02-20	24.99	25.26	24.64	25.19	+0.32%	404,100
2026-02-19	25.07	25.50	24.86	25.11	-0.24%	373,100
2026-02-18	24.71	25.50	24.52	25.17	+2.19%	311,900
2026-02-17	24.52	24.82	24.38	24.63	+0.47%	94,200
2026-02-13	24.07	24.90	23.82	24.52	+1.85%	207,500
2026-02-12	24.02	24.46	23.55	24.07	+0.29%	210,500
2026-02-11	24.60	24.67	23.88	24.00	-2.48%	173,100
2026-02-10	24.61	24.83	24.23	24.61	+0.45%	150,000
2026-02-09	24.30	24.99	24.15	24.50	+1.03%	279,100
2026-02-06	23.92	24.67	23.92	24.25	+1.38%	248,700
2026-02-05	24.49	24.61	23.65	23.92	-2.45%	109,500
2026-02-04	24.72	24.86	24.26	24.52	+0.08%	236,700
2026-02-03	25.00	25.15	24.12	24.50	-1.61%	220,900
2026-02-02	24.16	25.31	23.60	24.90	+3.32%	351,100
2026-01-30	23.96	24.17	23.65	24.10	+0.63%	192,900
2026-01-29	24.18	24.39	23.87	23.95	-0.46%	162,000
2026-01-28	24.90	25.13	24.00	24.06	-1.80%	86,200
2026-01-27	24.74	25.33	24.18	24.50	-0.33%	156,300
2026-01-26	24.38	24.76	24.05	24.58	+1.32%	346,700
2026-01-23	24.86	25.43	24.20	24.26	-3.08%	135,800
2026-01-22	24.54	25.20	24.54	25.03	+1.38%	184,700
2026-01-21	24.13	24.83	23.75	24.69	+3.48%	218,800
2026-01-20	23.70	24.09	23.65	23.86	-0.13%	119,600
2026-01-16	23.98	24.21	23.82	23.89	-0.99%	94,000
2026-01-15	24.40	24.40	23.95	24.13	-0.21%	82,500
2026-01-14	24.14	24.39	23.82	24.18	+0.67%	56,400
2026-01-13	24.00	24.20	23.67	24.02	+1.48%	74,800
2026-01-12	23.98	24.20	23.66	23.67	-1.58%	67,800
2026-01-09	24.05	24.27	23.81	24.05	+0.04%	188,700
2026-01-08	23.96	24.41	23.90	24.04	+0.25%	82,300
2026-01-07	24.35	24.50	23.79	23.98	-1.07%	135,900
2026-01-06	23.76	24.50	23.76	24.24	+1.72%	217,900
2026-01-05	23.85	24.49	23.35	23.83	-0.08%	964,000
2026-01-02	23.98	24.22	23.57	23.85	-1.12%	490,400
2025-12-31	23.71	24.49	23.44	24.12	+1.09%	501,100
2025-12-30	23.24	24.43	23.01	23.86	+2.49%	510,300
2025-12-29	23.91	24.05	23.00	23.28	-1.85%	265,300
2025-12-26	24.11	24.26	23.30	23.72	-1.17%	174,000
2025-12-24	24.37	24.72	23.80	24.00	-1.15%	89,700
2025-12-23	23.80	24.88	23.45	24.28	+2.10%	271,800
2025-12-22	23.35	24.25	23.25	23.78	+1.62%	322,800
2025-12-19	23.40	23.90	23.01	23.40	+0.13%	363,000
2025-12-18	23.32	23.49	22.75	23.37	+0.26%	239,800
2025-12-17	23.23	23.43	22.88	23.31	+0.73%	185,600
2025-12-16	22.81	23.39	22.75	23.14	+1.27%	312,800
2025-12-15	23.10	23.50	22.56	22.85	-0.78%	417,000
2025-12-12	23.31	23.39	22.81	23.03	-0.39%	112,000
2025-12-11	23.09	23.38	22.50	23.12	-0.17%	126,300
2025-12-10	23.41	23.70	22.80	23.16	-1.15%	539,800
2025-12-09	23.60	23.75	22.90	23.43	-0.64%	272,400
2025-12-08	23.50	23.90	22.75	23.58	+1.42%	297,100
2025-12-05	23.75	23.90	22.86	23.25	-2.11%	107,000
2025-12-04	23.81	23.90	23.12	23.75	+0.17%	131,600
2025-12-03	23.01	24.13	23.01	23.71	+3.02%	250,800
2025-12-02	23.92	23.92	22.80	23.02	-1.39%	224,200
2025-12-01	23.60	24.00	23.07	23.34	-0.93%	523,100
2025-11-28	23.53	23.99	23.01	23.56	+0.26%	64,100
2025-11-26	24.22	24.50	23.00	23.50	-2.73%	438,500
2025-11-25	24.21	25.00	23.36	24.16	-1.11%	410,100
2025-11-24	23.68	24.68	23.20	24.43	+3.65%	418,700
2025-11-21	22.80	24.47	22.55	23.57	+2.61%	1,083,300
2025-11-20	22.06	23.42	21.99	22.97	-3.28%	6,533,251
2025-11-19	23.80	23.99	23.25	23.75	-0.21%	2,936
2025-11-18	24.00	24.00	22.52	23.80	+6.73%	6,344
2025-11-17	22.60	22.95	22.28	22.30	-1.11%	13,112
2025-11-14	22.90	22.90	22.55	22.55	-1.53%	3,184
2025-11-13	21.05	22.90	21.05	22.90	+8.79%	3,202
2025-11-12	21.55	21.55	21.05	21.05	+0.24%	20
2025-11-11	21.00	21.00	21.00	21.00	-0.52%	150
2025-11-10	21.42	21.55	21.11	21.11	-1.59%	4,914
2025-11-07	21.45	21.45	20.90	21.45	+2.14%	3,655
2025-11-06	21.26	21.28	20.90	21.00	-1.18%	4,975
2025-11-05	21.25	21.25	21.25	21.25	+0.71%	200
2025-11-04	21.17	21.26	21.10	21.10	-3.21%	538
2025-11-03	21.00	21.80	20.86	21.80	+7.26%	4,527
2025-10-31	21.00	21.00	20.25	20.32	-3.21%	3,011
2025-10-30	21.00	21.00	20.35	21.00	+3.19%	260
2025-10-29	21.89	21.89	20.35	20.35	-1.64%	1,239
2025-10-28	21.95	22.00	20.69	20.69	-5.91%	2,681
2025-10-27	23.99	23.99	19.80	21.99	+19.51%	4,246
2025-10-24	19.40	19.40	9.80	18.40	-5.35%	26,450
2025-10-23	19.40	19.44	19.40	19.44	+0.41%	150
2025-10-22	19.36	19.36	19.36	19.36	+0.00%	150
2025-10-21	19.63	19.63	19.36	19.36	-2.22%	700
2025-10-20	19.80	19.80	19.80	19.80	+0.00%	2,250
2025-10-17	19.80	20.00	19.66	19.80	+0.00%	11,900
2025-10-16	19.90	19.90	19.40	19.80	-0.50%	8,150
2025-10-15	20.00	20.00	19.90	19.90	+0.00%	7,300
2025-10-14	19.90	19.90	19.90	19.90	-0.40%	1,750
2025-10-13	19.20	20.00	19.20	19.98	-0.10%	17,750
2025-10-09	19.50	20.00	19.00	20.00	+0.00%	1,100
2025-10-07	19.60	20.00	19.60	20.00	+2.04%	5,350
2025-10-06	19.20	19.60	19.20	19.60	+0.00%	2,200
2025-10-03	19.20	19.60	19.20	19.60	+0.00%	4,250
2025-10-02	19.40	19.60	19.00	19.60	+4.70%	6,300
2025-10-01	19.40	19.40	18.72	18.72	-3.51%	1,100
2025-09-30	18.72	19.40	18.72	19.40	+2.11%	2,950
2025-09-29	19.00	19.00	19.00	19.00	+0.00%	500
2025-09-26	19.08	19.08	19.00	19.00	+0.00%	500
2025-09-25	19.08	19.08	19.00	19.00	+0.00%	2,050
2025-09-24	19.30	19.40	19.00	19.00	-0.31%	1,550
2025-09-23	19.00	19.06	19.00	19.06	+0.32%	14,750
2025-09-19	19.00	19.00	19.00	19.00	+0.00%	1,000
2025-09-16	19.00	19.00	19.00	19.00	+0.00%	1,500
2025-09-12	19.00	19.00	19.00	19.00	+0.00%	1,400
2025-09-08	19.00	19.00	19.00	19.00	+0.00%	200
2025-09-05	19.00	19.00	19.00	19.00	+0.00%	4,800
2025-09-03	19.00	19.00	19.00	19.00	-2.36%	100
2025-09-02	19.46	19.46	19.46	19.46	-0.21%	200
2025-08-29	19.46	19.50	19.46	19.50	+0.00%	3,050
2025-08-28	19.50	19.50	19.50	19.50	+0.00%	800
2025-08-26	19.40	19.50	19.40	19.50	+2.63%	850
2025-08-21	19.00	19.00	19.00	19.00	+0.00%	3,750
2025-08-19	19.00	19.00	19.00	19.00	+0.00%	1,400
2025-08-13	19.00	19.00	19.00	19.00	+0.00%	50
2025-08-11	18.70	19.00	18.70	19.00	+1.60%	7,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+10.19%). Pire mois : Févr (-1.51%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+1.35%
Févr-1.51%
Mars+4.48%
Avr+10.19%
Mai+6.40%
Juin+2.45%
Juil+1.56%
Août+1.41%
Sept-0.31%
Oct+8.57%
Nov+8.07%
Déc+3.34%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Central Bancompany, Inc. Class A Common Stock (CBC) ?

32.30 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CBC ?

Plus haut à 33.82 et plus bas à 9.80 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Central Bancompany, Inc. Class A Common Stock ?

Historiquement, le mois le plus fort de CBC a été Avr (moyenne +10.19%) et le plus faible Févr (moyenne -1.51%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 317 bougies quotidiennes du data lake Closelook.