BanColombia S.A. Historical Stock Prices

CIB 
$34.06
*  
0.90
2.71%
Get CIB Alerts
*Delayed - data as of Sep. 3, 2015  -  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 03-JUN-2015 TO 03-SEP-2015

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  33.31  34.31  32.99  34.06 432,335
09/03/2015 33.2 34.31 32.99 34.06 432,692
09/02/2015 33.31 33.45 32.73 33.16 493,768
09/01/2015 33.78 34.07 32.6 32.88 586,800
08/31/2015 32.91 34.57 32.7 34.5 571,083
08/28/2015 32.32 33.78 32.14 33.54 446,796
08/27/2015 31.17 32.93 31.01 32.5 615,265
08/26/2015 30.62 30.98 30.16 30.89 328,781
08/25/2015 31.26 31.86 30.08 30.1 538,189
08/24/2015 29.52 30.27 28.68 29.9 550,851
08/21/2015 32.2 32.43 30.96 31 337,740
08/20/2015 32.59 33.105 32.2 32.35 727,613
08/19/2015 34.43 35.05 33.07 33.07 770,307
08/18/2015 34.86 35.12 34.24 34.6 821,797
08/17/2015 36.14 36.14 34.89 34.98 296,954
08/14/2015 36.54 36.95 34.43 35.64 587,290
08/13/2015 37.2 37.4876 36.18 36.27 263,675
08/12/2015 37.33 37.43 36.77 37.31 229,604
08/11/2015 37.71 38.15 37.18 37.63 164,183
08/10/2015 37.62 38.58 37.4 38.35 195,254
08/07/2015 38.12 38.8 37.36 37.4 107,674
08/06/2015 37.81 38.27 37.67 38.25 366,110
08/05/2015 38.14 38.5 37.55 37.88 332,617
08/04/2015 37.93 38.75 37.82 37.87 224,300
08/03/2015 38.49 38.55 37.75 37.93 119,851
07/31/2015 38.82 39.305 38.4301 38.6 321,266
07/30/2015 38.85 38.925 38.32 38.6 243,417
07/29/2015 38.58 39.4 38.4 38.84 364,131
07/28/2015 38.46 38.535 37.82 38.44 306,053
07/27/2015 38.04 38.58 37.3301 38.05 201,182
07/24/2015 38.49 38.665 37.34 38.13 208,720
07/23/2015 38.49 39.38 38.25 38.37 365,001
07/22/2015 38.67 38.67 38.13 38.27 164,170
07/21/2015 39.29 39.53 38.43 38.66 270,004
07/20/2015 40.19 40.19 38.94 39.34 182,048
07/17/2015 40.31 40.43 39.73 40.2 290,732
07/16/2015 41.09 41.13 40.29 40.41 165,848
07/15/2015 41.24 41.24 40.385 40.44 160,299
07/14/2015 40.9 41.39 40.55 41.27 221,231
07/13/2015 41.95 42.05 40.91 40.94 240,419
07/10/2015 40.5 41.76 40.42 41.55 245,468
07/09/2015 40.64 40.72 39.92 40 317,601
07/08/2015 39.75 39.94 39.5 39.9 156,713
07/07/2015 40 40.2 39.36 40.16 227,887
07/06/2015 40.94 41.04 40.24 40.31 180,129
07/02/2015 42.08 42.4 41.45 41.58 181,332
07/01/2015 43.25 43.51 41.788 41.88 411,254
06/30/2015 42.2 43.12 42.2 43 414,818
06/29/2015 42.29 42.64 41.65 42.05 198,234
06/26/2015 42.78 43.27 41.8547 42.71 274,023
06/25/2015 43.06 43.54 42.71 42.82 196,000
06/24/2015 43.6 44 42.88 42.96 324,364
06/23/2015 43.73 44 43.62 43.9 207,973
06/22/2015 44.01 44.01 43.485 43.76 160,167
06/19/2015 43.66 43.97 43.44 43.51 268,021
06/18/2015 43.71 44.18 43.62 43.76 283,678
06/17/2015 43.41 43.61 42.735 43.5 341,746
06/16/2015 42.49 43.67 42.105 43.47 575,478
06/15/2015 42.69 42.69 41.92 42.38 248,194
06/12/2015 42.16 42.39 41.9 42.32 279,393
06/11/2015 41.28 42.3 40.76 42.19 535,292
06/10/2015 40.39 41.61 40.19 41.23 460,168
06/09/2015 39.46 40.1476 39.46 39.88 215,879
06/08/2015 39.57 39.82 39.3 39.31 165,975
06/05/2015 39.32 39.57 39.01 39.54 195,942
06/04/2015 39.97 40.0599 39.12 39.61 292,861
06/03/2015 40.79 40.79 40.24 40.26 207,729
*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?