BanColombia Stock Price History, CIB Historical Prices

Add to My Stocks
$46.56 $0.08 (0.17%) CIB stock closing price Jun 20, 2018 (Closing)

View and download BanColombia stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BanColombia price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BanColombia stock price history chart shows that the stock price reached a high of $65.88 on Aug 18, 2014, and a low of $24.04 on Dec 14, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 46.98 47.21 46.2 46.56 432,947 13.04 1.67
2018-06-19 47.05 47.38 46.56 46.64 394,211 13.06 1.68
2018-06-18 46.21 47.76 46.03 47.6 516,079 12.97 0.86
2018-06-15 46.36 46.84 45.92 46.55 516,379 12.68 0.84
2018-06-14 47.79 47.79 46.99 46.99 313,876 12.8 0.84
2018-06-13 47.85 47.85 46.91 47.6 238,410 12.97 0.86
2018-06-12 46.44 47.42 46.2 47.09 216,963 12.83 0.85
2018-06-11 46.3 46.76 45.99 46.44 139,380 12.65 0.83
2018-06-08 46.5 46.77 45.75 46.25 418,747 12.6 0.83
2018-06-07 47.25 47.52 46.28 46.43 802,570 12.65 0.83
2018-06-06 47.59 47.65 47.23 47.36 449,773 12.91 0.85
2018-06-05 47.67 48.07 47.44 47.52 296,913 12.95 0.85
2018-06-04 47.56 48.07 47.56 47.96 175,311 13.07 0.86
2018-06-01 46.73 47.55 46.73 47.25 360,299 12.88 0.9
2018-05-31 46.53 46.95 46.3 46.38 425,340 12.64 0.83
2018-05-30 46.4 46.8 45.97 46.59 210,330 12.7 0.88
2018-05-29 45.09 46.77 45.09 46.29 490,774 12.61 0.88
2018-05-25 44.91 46.01 44.58 45.79 272,189 12.48 0.87
2018-05-24 45.42 45.46 44.79 45.16 806,604 12.31 0.86
2018-05-23 45.55 46 45.22 45.56 519,416 12.41 0.86
2018-05-22 45.45 46.38 45.45 45.94 640,405 12.52 0.87
2018-05-21 45.24 45.41 44.74 45.25 539,370 12.33 0.86
2018-05-18 45.27 45.54 44.94 45.05 334,636 12.28 0.85
2018-05-17 46.6 46.71 45.31 45.32 634,218 12.35 0.86
2018-05-16 47.89 48 46.51 46.75 1,145,283 12.74 0.89
2018-05-15 47.75 48.22 47.29 48 1,693,733 13.08 0.91
2018-05-14 47.78 48.28 47.66 48.11 334,987 13.11 0.91
2018-05-11 48.21 48.23 47.33 47.57 530,417 12.96 0.9
2018-05-10 48.18 48.4 47.77 48.19 250,860 13.13 0.91
2018-05-09 47.98 48.36 47.78 48.01 576,506 13.08 0.91
2018-05-08 48.22 48.22 46.98 47.94 2,583,680 13.06 0.91
2018-05-07 48.05 48.26 47.29 48.05 499,387 13.09 0.91
2018-05-04 47.98 48.35 47.71 48 724,539 13.08 0.91
2018-05-03 47.34 48.07 46.67 47.92 1,274,140 13.06 0.91
2018-05-02 47.28 47.51 46.93 47.25 257,399 12.88 0.9
2018-05-01 47.48 47.61 46.89 47.32 104,348 12.89 0.9
2018-04-30 48.23 48.43 47.53 47.66 233,643 12.99 0.9
2018-04-27 47.4 48.3 47.33 48.12 295,562 13.11 0.91
2018-04-26 47.29 47.6 46.88 47.32 388,864 12.89 0.9
2018-04-25 47.86 47.86 46.63 47 360,277 12.81 0.89
2018-04-24 48.52 48.82 47.87 47.99 281,949 13.08 0.91
2018-04-23 49.05 49.05 48.23 48.4 171,181 13.19 0.92
2018-04-20 50.01 50.17 48.98 49.11 324,706 13.38 0.93
2018-04-19 50.25 50.5 49.68 49.94 430,676 13.61 0.95
2018-04-18 50 50.05 49.45 50 563,240 13.62 0.95
2018-04-17 49.46 50 49.06 49.97 316,818 13.62 0.95
2018-04-16 49.74 49.74 48.66 49.27 199,443 13.43 0.93
2018-04-13 50 50 49.52 49.57 205,379 13.51 0.94
2018-04-12 50.6 50.6 49.79 50 617,751 13.62 0.95
2018-04-11 49 51.38 48.99 50.79 951,701 13.84 0.96
2018-04-10 47.5 49.37 47.35 49.35 794,276 13.45 0.94
2018-04-09 46.84 47.5 46.84 47.36 391,587 12.91 0.9
2018-04-06 46.68 46.9 46.4 46.57 420,112 12.69 0.88
2018-04-05 46 46.95 45.37 46.76 708,149 12.74 0.89
2018-04-04 44.53 46 43.82 45.96 410,566 12.52 0.87
2018-04-03 44.23 45.34 43.34 45.19 612,567 12.31 0.86
2018-04-02 41.99 43.23 41.92 43.13 662,468 11.75 0.82
2018-03-30 0 0 0 42.02 0 - -
2018-03-29 41.86 42.29 41.74 42.02 498,948 11.45 0.8
2018-03-28 42.18 42.47 41.58 41.59 602,021 11.33 0.79
2018-03-27 42.91 43.06 41.91 41.94 579,552 11.43 0.8
2018-03-26 41.68 42.85 41.68 42.76 441,801 11.65 0.81
2018-03-23 42.04 42.14 41.25 41.44 393,132 11.29 0.79
2018-03-22 42.31 42.91 41.96 41.99 463,482 11.44 0.8
2018-03-21 42.35 43.53 42.35 42.81 574,450 11.67 0.81
2018-03-20 42.93 43.35 42.58 42.69 235,240 11.63 0.81
2018-03-19 43.29 43.29 42.69 42.8 179,224 11.66 0.81
2018-03-16 42.75 43.77 42.75 43.41 367,004 11.83 0.82
2018-03-15 42.79 43.16 42.73 42.86 338,871 11.68 0.81
2018-03-14 43.23 43.6 42.6 42.95 381,124 11.7 0.81
2018-03-13 43.81 43.94 42.78 42.96 284,952 11.71 0.81
2018-03-12 44.01 44.33 43.71 43.8 136,426 11.94 0.83
2018-03-09 44.09 44.5 43.77 44 154,419 11.99 0.83
2018-03-08 43.91 44.09 43.51 43.71 137,250 11.91 0.83
2018-03-07 43.09 44.07 42.92 43.65 263,027 11.89 0.83
2018-03-06 43.37 43.67 42.96 43.48 251,657 11.85 0.82
2018-03-05 41.59 42.93 41.49 42.89 355,808 11.69 0.81
2018-03-02 41.68 42.52 41.43 42.2 272,407 11.5 0.8
2018-03-01 42.31 42.38 41.61 41.74 279,233 11.37 0.79
2018-02-28 43.42 43.83 42.1 42.18 323,366 11.49 0.8
2018-02-27 44.38 44.82 43.4 43.66 401,295 11.9 0.83
2018-02-26 45.61 45.64 44.56 44.68 493,494 12.17 0.85
2018-02-23 46.03 46.66 45.38 45.48 234,420 12.39 0.86
2018-02-22 45.08 46.96 45.08 45.79 527,496 12.48 0.87
2018-02-21 45.05 45.44 44.68 44.82 235,217 10.6 1.67
2018-02-20 44.93 45.35 44.75 45.04 391,396 10.65 1.68
2018-02-19 0 0 0 45.13 0 - -
2018-02-16 44.47 45.36 44.33 45.13 254,037 10.67 1.68
2018-02-15 45.35 45.35 44.41 44.73 95,995 10.57 1.67
Get more Data

BanColombia Stock History Chart

View CIB PE ratio, PS ratio stocks charts and compare with peers.
CIB Chart
Note: Compare BanColombia stock price history with the index and industry peers.

BanColombia Stock Price History: Past 5 years

Max Stock Price65.88Aug 18,2014
Min Stock Price24.04Dec 14,2015
Avg Stock Price44.02

BanColombia Historical PE ratio: Past 5 years

Max PE Ratio17.52Jul 28,2014
Min PE Ratio6.43Dec 14,2015
Avg PE Ratio11.37

BanColombia Historical PS ratio: Past 5 years

Max PS Ratio2.24Aug 18,2014
Min PS Ratio0.79Mar 01,2018
Avg PS Ratio1.66

CIB Industry Peers

Company Price Change (%)
Commerzbank (CRZBY)10.230.12 (1.16%)
The Bank Of East Asia (BKEAY)3.980.17 (4.1%)
Bnp Paribas (BNPQY)30.990.26 (0.83%)
Banco Bradesco (BBD)7.070.15 (2.17%)
Banco Santander (SAN)5.490.06 (1.1%)
Grupo Financiero Banorte (GBOOY)27.270.02 (0.07%)
Banco Santander Brasil Sa (BSBR)8.070.02 (0.25%)

BanColombia share price history helps an investor analyze a company's history and do BanColombia stock analysis . BanColombia stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 432,947 typically implies breaking news or earnings release. CIB stock saw an opening price of $46.98, and a closing price of $46.56 on Jun 20, 2018. The company's P/S ratio was at a high of 2.24 on Aug 18, 2014 according to our BanColombia stock history data.