Cencosud Stock Price History, CNCOY Historical Prices

Add to My Stocks
$7.81 $0.15 (1.88%) CNCOY stock closing price Jun 29, 2017 (Closing)

We provide 10 years stock price data for free. You can download Cencosud stock price history here. Daily open, high, low, and end of day closing price for the company, along with Cencosud price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cencosud stock price history chart shows that the stock price was at a high of $19.15 on Mar 11, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-29 7.93 7.93 7.81 7.81 89,469 14.74 0.5
2017-06-28 7.99 7.99 7.85 7.96 189,758 15.02 0.5
2017-06-27 7.96 8 7.93 7.96 102,984 15.02 0.5
2017-06-26 8 8 7.97 7.99 36,278 15.08 0.51
2017-06-23 7.96 8.16 7.96 8 27,654 15.09 0.51
2017-06-22 7.8 8.14 7.77 7.95 154,323 15 0.5
2017-06-21 7.85 7.9 7.7 7.82 288,886 14.76 0.5
2017-06-20 7.85 8.08 7.8 7.84 571,004 14.79 0.5
2017-06-19 7.25 8.13 7.25 7.98 237,287 15.06 0.51
2017-06-16 8.13 8.19 7.96 8.05 241,266 15.19 0.51
2017-06-15 8.2 8.2 7.99 8.11 970,487 15.3 0.51
2017-06-14 8.23 8.32 8.15 8.24 43,397 15.55 0.52
2017-06-13 8.06 8.25 8.06 8.22 115,201 15.51 0.52
2017-06-12 8.15 8.28 8.15 8.19 754,711 15.45 0.52
2017-06-09 8.15 8.26 8.15 8.2 135,725 15.47 0.52
2017-06-08 8.38 8.38 8.12 8.2 33,835 15.47 0.52
2017-06-07 8.3 8.4 8.11 8.24 53,900 15.55 0.52
2017-06-06 8.34 8.43 8.29 8.29 59,281 15.64 0.53
2017-06-05 8.16 8.37 8.16 8.36 212,220 15.77 0.53
2017-06-02 8.21 8.26 8.13 8.21 392,689 15.49 0.52
2017-06-01 8.3 8.3 8.1 8.18 102,439 15.43 0.52
2017-05-31 8.32 8.32 8.04 8.3 112,941 14.31 0.54
2017-05-30 8.13 8.13 7.88 8.12 70,926 14 0.52
2017-05-29 0 0 0 8.09 0 - -
2017-05-26 8.12 8.37 7.86 8.09 48,723 13.95 0.52
2017-05-25 8.09 8.18 7.97 8.15 135,374 14.05 0.53
2017-05-24 8.28 8.32 8.02 8.08 105,389 13.93 0.52
2017-05-23 8.12 8.13 7.95 8.13 77,494 14.02 0.52
2017-05-22 8.19 8.22 7.9 8.02 91,102 13.83 0.52
2017-05-19 8.04 8.31 7.95 8.14 110,333 14.03 0.53
2017-05-18 8.5 8.5 8.01 8.02 107,445 13.83 0.52
2017-05-17 8.6 8.6 8.27 8.42 73,441 14.52 0.54
2017-05-16 8.45 8.52 8.22 8.52 74,273 14.69 0.55
2017-05-15 8.46 8.5 8.23 8.41 21,996 14.5 0.54
2017-05-12 8.44 8.44 8.25 8.43 65,017 14.53 0.54
2017-05-11 8.39 8.39 8.22 8.36 44,932 14.41 0.54
2017-05-10 8.3 8.48 8.24 8.36 49,444 14.41 0.54
2017-05-09 8.27 8.39 8.16 8.28 88,850 14.28 0.53
2017-05-08 8.52 8.52 8.33 8.36 40,023 14.41 0.54
2017-05-05 8.48 8.58 8.34 8.5 48,562 14.66 0.55
2017-05-04 8.56 8.7 8.38 8.44 62,761 14.55 0.54
2017-05-03 8.64 8.64 8.4 8.54 53,844 14.72 0.55
2017-05-02 8.56 8.75 8.56 8.65 112,494 14.91 0.56
2017-05-01 8.55 8.69 8.4 8.55 87,257 14.74 0.55
2017-04-28 8.66 8.88 8.45 8.52 71,659 14.69 0.55
2017-04-27 8.54 8.68 8.36 8.58 123,919 14.79 0.55
2017-04-26 8.86 8.86 8.58 8.65 160,209 14.91 0.56
2017-04-25 9.09 9.09 8.7 8.7 103,283 15 0.56
2017-04-24 9.12 9.23 8.94 8.97 50,767 15.47 0.58
2017-04-21 8.77 9.06 8.67 8.99 303,414 15.5 0.58
2017-04-20 8.93 9.2 8.9 8.99 31,791 15.5 0.58
2017-04-19 9.27 9.3 8.88 8.92 22,751 15.38 0.58
2017-04-18 9.22 9.24 8.99 9.18 25,646 15.83 0.59
2017-04-17 9.01 9.29 8.89 9.24 42,928 15.93 0.6
2017-04-14 0 0 0 9.09 0 - -
2017-04-13 9.08 9.35 9.07 9.09 99,540 15.67 0.59
2017-04-12 9.44 9.44 9.13 9.14 101,518 15.76 0.59
2017-04-11 9.41 9.41 9.17 9.27 114,402 15.98 0.6
2017-04-10 9.17 9.43 8.95 9.34 90,367 16.1 0.6
2017-04-07 9.31 9.43 9.22 9.32 36,307 16.07 0.6
2017-04-06 9.3 9.65 9.1 9.11 70,040 15.71 0.59
2017-04-05 9.37 9.65 9.06 9.21 49,956 15.88 0.59
2017-04-04 9.12 9.37 9 9.26 67,756 15.97 0.6
2017-04-03 9.37 9.41 9.18 9.26 15,577 15.97 0.6
2017-03-31 9.32 9.38 9.06 9.27 112,252 15.98 0.6
2017-03-30 9.46 9.46 9.13 9.27 271,093 15.98 0.6
2017-03-29 9.51 9.74 9.27 9.63 16,474 16.6 0.62
2017-03-28 9.43 9.64 9.22 9.54 37,755 16.45 0.62
2017-03-27 9.47 9.48 9.1 9.37 25,811 16.16 0.6
2017-03-24 9.07 9.61 9.07 9.55 57,598 16.47 0.62
2017-03-23 9.13 9.24 8.95 9 28,218 15.52 0.58
2017-03-22 8.89 9.12 8.83 9.12 26,337 15.72 0.59
2017-03-21 9.01 9.11 8.86 8.89 24,697 15.33 0.57
2017-03-20 9.28 9.28 8.76 9.05 168,202 15.6 0.58
2017-03-17 8.84 9.28 8.72 9.26 53,098 15.97 0.6
2017-03-16 8.85 9.08 8.74 8.88 48,793 15.31 0.57
2017-03-15 8.64 8.97 8.57 8.97 27,776 15.47 0.58
2017-03-14 8.58 8.68 8.56 8.64 16,316 14.9 0.56
2017-03-13 8.51 8.69 8.48 8.67 52,782 14.95 0.56
2017-03-10 8.79 8.79 8.52 8.52 32,937 14.69 0.55
2017-03-09 8.78 8.87 8.6 8.87 59,881 15.29 0.57
2017-03-08 8.7 8.81 8.53 8.55 38,902 14.74 0.55
2017-03-07 8.92 8.92 8.65 8.65 46,486 14.91 0.56
2017-03-06 8.59 8.93 8.59 8.89 22,794 15.33 0.57
2017-03-03 8.87 8.87 8.58 8.68 19,589 - -
2017-03-02 8.7 8.95 8.7 8.9 17,102 - -
2017-03-01 8.79 9.2 8.6 8.7 32,835 - -
2017-02-28 8.82 8.88 8.68 8.87 28,815 - -
2017-02-27 8.92 9.14 8.8 8.8 17,302 - -
Get more Data

Cencosud Stock History Chart

View CNCOY PE ratio, PS ratio stocks charts and compare with peers.
CNCOY Chart
Note: Compare Cencosud stock price history with the index and industry peers.

Cencosud Stock Price History: Past 5 years

Max Stock Price19.15Mar 11,2013
Min Stock Price5.2Aug 24,2015
Avg Stock Price9.73

Cencosud Historical PE ratio: Past 5 years

Max PE Ratio27.36Mar 11,2013
Min PE Ratio13.59Mar 16,2015
Avg PE Ratio19.99

Cencosud Historical PS ratio: Past 5 years

Max PS Ratio0.85Mar 11,2013
Min PS Ratio0.28Aug 24,2015
Avg PS Ratio0.49

CNCOY Industry Peers

Company Price Change (%)
Safeway (SWY)35.10.04 (0.11%)
J Sainsbury (JSAIY)14.420.09 (0.63%)
Marks & Spencer (MAKSY)8.460.05 (0.59%)
Companhia Brasileira (CBD)20.791.06 (4.85%)
Starbucks (SBUX)55.970.51 (0.9%)
Emotelladora Andina-b (AKO.B)29.60.78 (2.57%)
Walgreens Boots Alliance (WBA)70.910.01 (0.01%)

We provide Cencosud share price history along with PE ratio and PS ratio for doing Cencosud fundamental analysis. Cencosud stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CNCOY stock saw a high of $7.93, and a low of $7.81 on last trading day. The company's P/S ratio was at a high of 0.85 on Mar 11, 2013 according to our Cencosud stock history data.