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 $15.36 on Jun 05, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-29 7.93 7.93 7.81 7.81 89,469 - -
2017-06-28 7.99 7.99 7.85 7.96 189,758 - -
2017-06-27 7.96 8 7.93 7.96 102,984 - -
2017-06-26 8 8 7.97 7.99 36,278 - -
2017-06-23 7.96 8.16 7.96 8 27,654 - -
2017-06-22 7.8 8.14 7.77 7.95 154,323 - -
2017-06-21 7.85 7.9 7.7 7.82 288,886 - -
2017-06-20 7.85 8.08 7.8 7.84 571,004 - -
2017-06-19 7.25 8.13 7.25 7.98 237,287 - -
2017-06-16 8.13 8.19 7.96 8.05 241,266 - -
2017-06-15 8.2 8.2 7.99 8.11 970,487 - -
2017-06-14 8.23 8.32 8.15 8.24 43,397 - -
2017-06-13 8.06 8.25 8.06 8.22 115,201 - -
2017-06-12 8.15 8.28 8.15 8.19 754,711 - -
2017-06-09 8.15 8.26 8.15 8.2 135,725 - -
2017-06-08 8.38 8.38 8.12 8.2 33,835 - -
2017-06-07 8.3 8.4 8.11 8.24 53,900 - -
2017-06-06 8.34 8.43 8.29 8.29 59,281 - -
2017-06-05 8.16 8.37 8.16 8.36 212,220 - -
2017-06-02 8.21 8.26 8.13 8.21 392,689 - -
2017-06-01 8.3 8.3 8.1 8.18 102,439 - -
2017-05-31 8.32 8.32 8.04 8.3 112,941 - -
2017-05-30 8.13 8.13 7.88 8.12 70,926 - -
2017-05-29 0 0 0 8.09 0 - -
2017-05-26 8.12 8.37 7.86 8.09 48,723 - -
2017-05-25 8.09 8.18 7.97 8.15 135,374 - -
2017-05-24 8.28 8.32 8.02 8.08 105,389 - -
2017-05-23 8.12 8.13 7.95 8.13 77,494 - -
2017-05-22 8.19 8.22 7.9 8.02 91,102 - -
2017-05-19 8.04 8.31 7.95 8.14 110,333 - -
2017-05-18 8.5 8.5 8.01 8.02 107,445 - -
2017-05-17 8.6 8.6 8.27 8.42 73,441 - -
2017-05-16 8.45 8.52 8.22 8.52 74,273 - -
2017-05-15 8.46 8.5 8.23 8.41 21,996 - -
2017-05-12 8.44 8.44 8.25 8.43 65,017 - -
2017-05-11 8.39 8.39 8.22 8.36 44,932 - -
2017-05-10 8.3 8.48 8.24 8.36 49,444 - -
2017-05-09 8.27 8.39 8.16 8.28 88,850 - -
2017-05-08 8.52 8.52 8.33 8.36 40,023 - -
2017-05-05 8.48 8.58 8.34 8.5 48,562 - -
2017-05-04 8.56 8.7 8.38 8.44 62,761 - -
2017-05-03 8.64 8.64 8.4 8.54 53,844 - -
2017-05-02 8.56 8.75 8.56 8.65 112,494 - -
2017-05-01 8.55 8.69 8.4 8.55 87,257 - -
2017-04-28 8.66 8.88 8.45 8.52 71,659 - -
2017-04-27 8.54 8.68 8.36 8.58 123,919 - -
2017-04-26 8.86 8.86 8.58 8.65 160,209 - -
2017-04-25 9.09 9.09 8.7 8.7 103,283 - -
2017-04-24 9.12 9.23 8.94 8.97 50,767 - -
2017-04-21 8.77 9.06 8.67 8.99 303,414 - -
2017-04-20 8.93 9.2 8.9 8.99 31,791 - -
2017-04-19 9.27 9.3 8.88 8.92 22,751 - -
2017-04-18 9.22 9.24 8.99 9.18 25,646 - -
2017-04-17 9.01 9.29 8.89 9.24 42,928 - -
2017-04-14 0 0 0 9.09 0 - -
2017-04-13 9.08 9.35 9.07 9.09 99,540 - -
2017-04-12 9.44 9.44 9.13 9.14 101,518 - -
2017-04-11 9.41 9.41 9.17 9.27 114,402 - -
2017-04-10 9.17 9.43 8.95 9.34 90,367 - -
2017-04-07 9.31 9.43 9.22 9.32 36,307 - -
2017-04-06 9.3 9.65 9.1 9.11 70,040 - -
2017-04-05 9.37 9.65 9.06 9.21 49,956 - -
2017-04-04 9.12 9.37 9 9.26 67,756 - -
2017-04-03 9.37 9.41 9.18 9.26 15,577 - -
2017-03-31 9.32 9.38 9.06 9.27 112,252 - -
2017-03-30 9.46 9.46 9.13 9.27 271,093 - -
2017-03-29 9.51 9.74 9.27 9.63 16,474 - -
2017-03-28 9.43 9.64 9.22 9.54 37,755 - -
2017-03-27 9.47 9.48 9.1 9.37 25,811 - -
2017-03-24 9.07 9.61 9.07 9.55 57,598 - -
2017-03-23 9.13 9.24 8.95 9 28,218 - -
2017-03-22 8.89 9.12 8.83 9.12 26,337 - -
2017-03-21 9.01 9.11 8.86 8.89 24,697 - -
2017-03-20 9.28 9.28 8.76 9.05 168,202 - -
2017-03-17 8.84 9.28 8.72 9.26 53,098 - -
2017-03-16 8.85 9.08 8.74 8.88 48,793 - -
2017-03-15 8.64 8.97 8.57 8.97 27,776 - -
2017-03-14 8.58 8.68 8.56 8.64 16,316 - -
2017-03-13 8.51 8.69 8.48 8.67 52,782 - -
2017-03-10 8.79 8.79 8.52 8.52 32,937 - -
2017-03-09 8.78 8.87 8.6 8.87 59,881 - -
2017-03-08 8.7 8.81 8.53 8.55 38,902 - -
2017-03-07 8.92 8.92 8.65 8.65 46,486 - -
2017-03-06 8.59 8.93 8.59 8.89 22,794 - -
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 Price15.36Jun 05,2013
Min Stock Price5.2Aug 24,2015
Avg Stock Price8.78

Cencosud Historical PE ratio: Past 5 years

Max PE Ratio25.35Nov 18,2013
Min PE Ratio13.59Mar 16,2015
Avg PE Ratio20.07

Cencosud Historical PS ratio: Past 5 years

Max PS Ratio0.74Jun 05,2013
Min PS Ratio0.28Aug 24,2015
Avg PS Ratio0.45

CNCOY Industry Peers

Company Price Change (%)
J Sainsbury (JSAIY)16.460.09 (0.54%)
Safeway (SWY)35.10.04 (0.11%)
Marks & Spencer (MAKSY)7.920.17 (2.1%)
Companhia Brasileira (CBD)20.10.13 (0.64%)
Starbucks (SBUX)57.220.11 (0.19%)
Emotelladora Andina-b (AKO.B)24.40.99 (3.9%)
Walgreens Boots Alliance (WBA)64.151.65 (2.51%)

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 0.74 on Jun 05, 2013 according to our Cencosud stock history data.