CIB Historical Prices | BanColombia S.A. Common Stock Stock

Dow

0.45% Nasdaq

0.23%

Bancolombia S.A. (CIB)

-NYSE

63.61 0.19(0.31%) 10:51AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	63.41	64.06	62.95	63.42	107,700	63.42
May 20, 2013	63.39	63.91	63.12	63.35	239,800	63.35
May 17, 2013	63.08	63.58	62.84	63.47	118,200	63.47
May 16, 2013	63.37	63.75	63.00	63.09	182,900	63.09
May 15, 2013	63.91	64.99	62.71	63.42	329,100	63.42
May 14, 2013	63.17	64.50	62.92	64.36	349,900	64.36
May 13, 2013	63.41	63.49	62.73	63.40	135,700	63.40
May 10, 2013	64.96	64.97	62.96	63.16	323,300	63.16
May 9, 2013	65.75	65.75	64.20	64.85	201,100	64.85
May 8, 2013	68.12	68.45	65.41	65.63	473,300	65.63
May 7, 2013	68.10	68.30	67.37	67.88	187,200	67.88
May 6, 2013	66.98	67.82	66.47	67.70	178,500	67.70
May 3, 2013	67.77	68.05	66.61	66.67	274,500	66.67
May 2, 2013	67.97	67.99	66.86	67.38	286,000	67.38
May 1, 2013	67.73	68.19	67.17	67.81	156,500	67.81
Apr 30, 2013	67.91	68.34	67.00	67.77	315,000	67.77
Apr 29, 2013	67.00	67.85	67.00	67.71	132,200	67.71
Apr 26, 2013	66.65	67.67	66.31	67.50	293,000	67.50
Apr 25, 2013	66.67	67.15	66.47	66.76	272,400	66.76
Apr 24, 2013	66.57	66.79	66.29	66.62	399,400	66.62
Apr 23, 2013	66.50	66.86	65.82	66.25	325,500	66.25
Apr 22, 2013	66.07	66.77	66.00	66.54	314,600	66.54
Apr 19, 2013	65.59	66.77	65.49	66.55	255,400	66.55
Apr 18, 2013	65.00	65.64	64.79	65.26	229,200	65.26
Apr 17, 2013	64.33	65.06	63.60	64.55	304,000	64.55
Apr 16, 2013	66.00	66.42	64.42	64.93	269,000	64.93
Apr 15, 2013	66.21	66.92	64.48	64.51	302,800	64.51
Apr 12, 2013	65.70	66.77	65.60	66.62	453,500	66.62
Apr 11, 2013	65.39	66.65	65.13	66.28	452,100	66.28
Apr 10, 2013	64.77	65.49	64.73	65.22	234,600	65.22
Apr 9, 2013	63.80	64.87	63.46	64.73	297,400	64.73
Apr 8, 2013	63.28	63.72	62.92	63.60	135,500	63.60
Apr 5, 2013	62.08	63.68	62.07	63.60	237,800	63.60
Apr 4, 2013	62.43	62.72	61.67	62.52	303,700	62.52
Apr 3, 2013	62.99	63.23	62.35	62.49	127,700	62.49
Apr 2, 2013	63.02	63.07	62.41	63.07	158,400	63.07
Apr 1, 2013	63.15	63.47	62.53	62.79	200,100	62.79
Mar 28, 2013	62.57	63.27	61.81	63.25	171,400	63.25
Mar 27, 2013	62.73	63.49	61.94	62.61	208,500	62.61
Mar 26, 2013	61.82	63.45	61.82	62.87	583,300	62.87
Mar 25, 2013	62.22	62.22	61.37	61.56	218,300	61.56
Mar 22, 2013	62.71	62.71	62.00	62.15	163,600	62.15
Mar 21, 2013	62.92	63.06	62.31	62.51	279,300	62.51
Mar 21, 2013	0.416 Dividend
Mar 20, 2013	63.91	63.93	63.16	63.45	261,200	63.03
Mar 19, 2013	63.83	64.25	63.47	63.57	190,900	63.15
Mar 18, 2013	63.64	64.30	63.16	63.85	328,600	63.43
Mar 15, 2013	65.03	65.26	63.64	63.95	293,100	63.53
Mar 14, 2013	64.89	65.29	64.42	64.88	310,600	64.45
Mar 13, 2013	65.21	65.24	64.39	64.47	315,500	64.05
Mar 12, 2013	65.49	65.52	64.87	65.32	230,500	64.89
Mar 11, 2013	64.79	65.57	64.57	65.54	428,600	65.11
Mar 8, 2013	64.53	65.04	64.22	64.92	239,600	64.49
Mar 7, 2013	64.44	64.44	63.82	64.14	102,000	63.72
Mar 6, 2013	63.95	64.51	63.49	64.04	192,300	63.62
Mar 5, 2013	63.00	64.47	63.00	63.79	212,500	63.37
Mar 4, 2013	64.28	64.61	63.38	63.73	287,600	63.31
Mar 1, 2013	64.76	65.28	63.41	63.74	580,600	63.32
Feb 28, 2013	65.64	66.08	64.87	64.94	329,200	64.51
Feb 27, 2013	65.61	65.76	64.65	65.33	334,600	64.90
Feb 26, 2013	66.60	66.60	65.12	65.68	366,300	65.25
Feb 25, 2013	66.94	67.64	66.53	66.57	441,600	66.13
Feb 22, 2013	65.82	66.97	65.69	66.62	302,300	66.18
Feb 21, 2013	66.00	66.64	65.59	65.83	629,800	65.40
Feb 20, 2013	65.95	66.97	65.64	66.65	474,300	66.21
Feb 19, 2013	68.01	68.22	66.00	66.55	739,100	66.11
Feb 15, 2013	69.01	69.08	68.32	68.65	163,000	68.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CIB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bancolombia S.A. (CIB)