BanColombia S.A. Historical Stock Prices

CIB 
$37.61
*  
1.81
4.59%
Get CIB Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading CIB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CIB After Hours
 
 
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-DEC-2014 TO 05-MAR-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  39.11  39.32  37.52  37.61 441,349
03/05/2015 39.85 40.69 39.21 39.42 343,115
03/04/2015 39.51 39.99 39.24 39.84 510,811
03/03/2015 40.52 40.744 39.65 39.87 387,960
03/02/2015 41.29 41.3 40.1 40.29 296,023
02/27/2015 41.67 41.97 40.93 41.1 566,899
02/26/2015 41.96 42.31 41.37 41.61 498,084
02/25/2015 41.41 41.96 41.39 41.93 402,599
02/24/2015 42.22 42.43 41.44 41.93 473,399
02/23/2015 43.2 43.28 42.275 42.48 180,032
02/20/2015 43.9 43.9 42.95 43.17 189,206
02/19/2015 43.72 44.07 43.01 43.55 438,705
02/18/2015 44.1 44.9 43.73 43.99 631,668
02/17/2015 44.72 44.82 43.51 44.08 526,054
02/13/2015 45.03 45.48 44.66 44.89 335,829
02/12/2015 45.72 45.86 44.385 44.75 476,607
02/11/2015 46.2 46.49 45.13 45.19 434,400
02/10/2015 47.32 47.32 46.13 46.37 387,946
02/09/2015 46.7 47.505 46.64 46.95 444,018
02/06/2015 47.31 47.31 46.705 46.9 347,396
02/05/2015 46.9 47.32 46.53 47.08 443,397
02/04/2015 47.99 48.0997 46.77 46.84 367,292
02/03/2015 47.87 48.39 47.32 48.07 417,092
02/02/2015 46.28 47.41 45.92 47.33 648,325
01/30/2015 46.44 46.79 45.59 46.27 639,269
01/29/2015 47.86 48.56 46.975 47.31 712,746
01/28/2015 48.09 48.17 47.35 47.92 587,273
01/27/2015 47.24 48.14 47.24 48.01 360,536
01/26/2015 46.89 47.69 46.7 47.66 430,032
01/23/2015 46.37 46.98 45.81 46.87 368,325
01/22/2015 46.6 46.75 46.01 46.63 352,378
01/21/2015 45.53 46.52 45.13 46.31 921,908
01/20/2015 45.89 46.42 45.52 46.25 804,557
01/16/2015 45.28 45.97 45.16 45.85 263,156
01/15/2015 45.29 46.16 44.87 45.4 580,911
01/14/2015 45.25 45.5 43.805 45.08 928,559
01/13/2015 45.81 46.35 45.29 45.88 370,946
01/12/2015 45.29 45.8 44.5 45.58 1,226,289
01/09/2015 45.24 45.65 44.92 45.48 1,129,788
01/08/2015 46.23 46.77 45.34 45.46 663,107
01/07/2015 45.92 46.41 45.4 45.94 615,683
01/06/2015 45.45 46.03 45.26 45.91 562,154
01/05/2015 47.66 48.02 45.4105 45.7 1,449,180
01/02/2015 48.03 48.16 47.54 47.9 484,044
12/31/2014 47.72 48.49 47.175 47.88 220,914
12/30/2014 47.62 47.78 47.23 47.75 253,672
12/29/2014 47.99 48 47.44 47.63 230,374
12/26/2014 49.01 49.45 47.76 47.83 189,659
12/24/2014 49.42 49.42 48.31 49.3 299,134
12/23/2014 49.53 49.99 49.24 49.51 548,194
12/22/2014 49.14 49.77 48.41 49.53 585,636
12/19/2014 48.42 49.27 48.37 49.14 557,647
12/18/2014 47.8 49 47.7 48.67 1,478,683
12/17/2014 43.65 46.81 43.65 46.33 755,457
12/16/2014 42.93 43.81 42.5 43.65 789,218
12/15/2014 43.89 44.328 42.79 43.47 536,800
12/12/2014 45 45.7 43.95 44.03 416,940
12/11/2014 47.01 47.34 45.13 45.25 857,501
12/10/2014 48.73 48.73 47.09 47.11 1,394,740
12/09/2014 48.34 49.11 48.19 48.84 405,893
12/08/2014 49.55 49.59 48.92 49.05 497,938
12/05/2014 49.89 50.6 48.89 49.75 803,005
*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?