BanColombia S.A. Historical Stock Prices

CIB 
$29.69
*  
0.25
0.85%
Get CIB Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CIB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CIB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.74  29.80  29.01  29.69 262,826
02/05/2016 29.28 29.8 29.01 29.69 265,291
02/04/2016 29.41 30.42 29.31 29.44 456,696
02/03/2016 28.31 29.435 27.615 29.39 419,613
02/02/2016 28.4 28.5 27.89 28.09 271,383
02/01/2016 29 29.5 28.26 29.04 365,210
01/29/2016 28.57 29.54 28.25 29.5 300,697
01/28/2016 27.8 28.79 27.8 28.31 410,711
01/27/2016 27.08 27.58 26.82 27.36 203,217
01/26/2016 27.03 27.33 26.53 27.15 237,789
01/25/2016 28.01 28.28 26.59 26.61 245,525
01/22/2016 27.78 28.96 27.78 28.43 480,920
01/21/2016 25.66 27.1 25.45 26.94 251,315
01/20/2016 25.62 26.14 24.69 25.91 323,049
01/19/2016 25.65 26.38 25.65 25.92 512,207
01/15/2016 26.25 26.26 25.37 25.55 293,031
01/14/2016 25.8 27.28 25.59 27.23 235,371
01/13/2016 25.88 26.526 25.57 25.69 232,229
01/12/2016 25.49 25.72 25.03 25.69 171,657
01/11/2016 25.79 25.79 25.01 25.12 253,669
01/08/2016 25.49 25.87 25.29 25.5 208,923
01/07/2016 25.5 26.31 25.23 25.27 399,202
01/06/2016 26.17 26.34 25.75 25.78 242,645
01/05/2016 26.34 26.98 26.34 26.85 185,295
01/04/2016 26.12 26.56 25.96 26.39 220,328
12/31/2015 26.64 27.15 26.5 26.75 104,416
12/30/2015 27.47 27.895 26.69 26.69 179,252
12/29/2015 27.86 28.4 27.32 27.63 230,732
12/28/2015 27.9 28.52 27.28 27.68 267,116
12/24/2015 27.57 28.77 27.57 28.22 230,259
12/23/2015 26.36 27.99 26.31 27.95 386,580
12/22/2015 26.18 26.35 25.79 25.93 256,773
12/21/2015 26.68 26.8 26.02 26.1 305,747
12/18/2015 26.87 27.05 26.47 26.57 768,677
12/17/2015 27.05 27.76 26.2 26.96 747,277
12/16/2015 25.51 27.22 25.29 27.09 755,907
12/15/2015 24.24 25.98 24.24 25.12 898,967
12/14/2015 24.41 24.82 23.86 24.04 384,683
12/11/2015 24.64 24.91 24.3601 24.42 441,248
12/10/2015 24.88 25.25 24.46 24.98 461,823
12/09/2015 24.15 25.3 24.15 24.98 518,406
12/08/2015 24.45 24.66 23.69 24.07 892,992
12/07/2015 25.67 25.69 24.3901 24.76 356,493
12/04/2015 26.67 26.67 25.67 25.83 475,524
12/03/2015 27.07 27.38 26.59 26.7 1,094,863
12/02/2015 28.32 28.32 26.46 27.12 801,482
12/01/2015 28.57 29 28.28 28.58 292,396
11/30/2015 28.74 28.96 27.82 28.34 533,053
11/27/2015 29.07 29.53 28.64 28.81 119,163
11/25/2015 29.53 30.31 28.81 29 347,704
11/24/2015 30.24 30.75 29.72 29.73 570,656
11/23/2015 30.46 30.55 29.82 30.27 250,154
11/20/2015 29.85 30.67 29.85 30.53 752,574
11/19/2015 30.01 30.31 29.52 29.8 580,073
11/18/2015 30.1 30.41 29.5 30.03 506,755
11/17/2015 30.14 30.81 29.89 29.94 804,010
11/16/2015 30.86 30.94 29.51 29.95 827,548
11/13/2015 31.9 31.9 30.445 30.83 1,318,787
11/12/2015 33.18 33.95 32.3 32.33 319,449
11/11/2015 34.36 34.36 33.41 33.48 241,395
11/10/2015 33.87 34.365 33.39 34.14 366,140
11/09/2015 34.82 34.82 33.88 34.13 497,124
11/06/2015 34.98 35.23 34.45 34.88 377,079
11/05/2015 34.9 35.09 34.8 34.91 647,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?