Register for streaming realtime charts, analysis tools, and prices.
CIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 35.90 | 0.24 | 0.67% | 35.64 | 35.99 | 35.48 | 174,146 |
| May 15 2024 | 35.66 | 0.58 | 1.65% | 35.39 | 35.925 | 35.22 | 323,793 |
| May 14 2024 | 35.08 | 0.43 | 1.24% | 34.79 | 35.149 | 34.46 | 176,257 |
| May 13 2024 | 34.65 | 0.43 | 1.26% | 34.44 | 35.24 | 34.44 | 141,016 |
| May 10 2024 | 34.22 | 0.15 | 0.44% | 34.45 | 34.68 | 34.165 | 206,180 |
| May 09 2024 | 34.07 | -0.02 | -0.06% | 34.02 | 34.29 | 33.81 | 211,723 |
| May 08 2024 | 34.09 | 0.06 | 0.18% | 33.86 | 34.18 | 33.80 | 213,244 |
| May 07 2024 | 34.03 | -0.24 | -0.70% | 34.50 | 34.82 | 34.02 | 372,069 |
| May 06 2024 | 34.27 | 0.34 | 1.00% | 34.17 | 34.425 | 33.97 | 215,575 |
| May 03 2024 | 33.93 | 0.53 | 1.59% | 33.78 | 33.99 | 33.65 | 155,540 |
| May 02 2024 | 33.40 | 0.45 | 1.37% | 33.20 | 33.84 | 33.20 | 160,131 |
| May 01 2024 | 32.95 | 0.23 | 0.70% | 32.79 | 33.33 | 32.50 | 158,076 |
| Apr 30 2024 | 32.72 | -0.97 | -2.88% | 33.48 | 33.70 | 32.72 | 269,189 |
| Apr 29 2024 | 33.69 | 0.87 | 2.65% | 32.95 | 33.75 | 32.95 | 317,346 |
| Apr 26 2024 | 32.82 | 1.43 | 4.56% | 31.71 | 33.24 | 31.71 | 324,611 |
| Apr 25 2024 | 31.39 | -0.68 | -2.12% | 31.72 | 31.935 | 31.32 | 238,642 |
| Apr 24 2024 | 32.07 | -0.55 | -1.69% | 32.65 | 32.65 | 31.89 | 532,668 |
| Apr 23 2024 | 32.62 | -0.09 | -0.28% | 32.83 | 33.07 | 32.40 | 418,554 |
| Apr 22 2024 | 32.71 | 0.06 | 0.18% | 32.83 | 33.37 | 32.68 | 221,337 |
| Apr 19 2024 | 32.65 | 0.38 | 1.18% | 32.25 | 32.88 | 32.22 | 232,998 |
| Apr 18 2024 | 32.27 | -1.02 | -3.06% | 33.62 | 33.79 | 32.22 | 391,321 |
| Apr 17 2024 | 33.29 | -0.18 | -0.54% | 33.61 | 34.12 | 33.15 | 196,196 |
| Apr 16 2024 | 33.47 | -0.24 | -0.71% | 33.35 | 33.73 | 33.195 | 192,807 |
| Apr 15 2024 | 33.71 | -0.79 | -2.29% | 34.82 | 34.82 | 33.62 | 286,526 |
| Apr 12 2024 | 34.50 | -1.28 | -3.58% | 35.56 | 35.565 | 34.44 | 624,756 |
| Apr 11 2024 | 35.78 | -0.03 | -0.08% | 36.02 | 36.10 | 35.15 | 495,055 |
| Apr 10 2024 | 35.81 | -0.73 | -2.00% | 36.49 | 36.63 | 35.00 | 658,815 |
| Apr 09 2024 | 36.54 | 0.31 | 0.86% | 36.55 | 36.79 | 36.385 | 399,473 |
| Apr 08 2024 | 36.23 | -0.15 | -0.41% | 36.57 | 36.765 | 36.21 | 254,971 |
| Apr 05 2024 | 36.38 | -0.38 | -1.03% | 36.59 | 37.15 | 36.06 | 423,300 |
| Apr 04 2024 | 36.76 | 1.28 | 3.61% | 35.78 | 36.99 | 35.55 | 404,299 |
| Apr 03 2024 | 35.48 | 0.36 | 1.03% | 35.07 | 35.515 | 34.88 | 233,003 |
| Apr 02 2024 | 35.12 | 0.78 | 2.27% | 34.415 | 35.17 | 34.36 | 290,920 |
| Apr 01 2024 | 34.34 | 0.12 | 0.35% | 34.32 | 34.47 | 33.77 | 228,516 |
| Mar 28 2024 | 34.22 | -0.76 | -2.17% | 34.59 | 34.86 | 34.105 | 166,208 |
| Mar 27 2024 | 34.98 | -0.11 | -0.31% | 35.21 | 35.24 | 34.87 | 233,300 |
| Mar 26 2024 | 35.09 | 0.69 | 2.01% | 34.45 | 35.135 | 34.31 | 177,696 |
| Mar 25 2024 | 34.40 | -0.37 | -1.06% | 34.82 | 35.31 | 34.39 | 213,934 |
| Mar 22 2024 | 34.77 | 0.22 | 0.64% | 34.53 | 34.81 | 34.185 | 208,508 |
| Mar 21 2024 | 34.55 | 0.70 | 2.07% | 33.98 | 34.59 | 33.37 | 383,366 |
| Mar 20 2024 | 33.85 | 0.84 | 2.54% | 32.81 | 33.89 | 32.81 | 261,941 |
| Mar 19 2024 | 33.01 | -0.15 | -0.45% | 33.24 | 33.63 | 32.95 | 228,112 |
| Mar 18 2024 | 33.16 | 0.85 | 2.63% | 32.39 | 33.32 | 32.39 | 229,339 |
| Mar 15 2024 | 32.31 | -0.09 | -0.28% | 32.29 | 32.79 | 32.16 | 991,916 |
| Mar 14 2024 | 32.40 | -0.22 | -0.67% | 32.69 | 32.75 | 32.27 | 191,508 |
| Mar 13 2024 | 32.62 | 0.29 | 0.90% | 32.61 | 32.76 | 32.42 | 203,692 |
| Mar 12 2024 | 32.33 | -0.30 | -0.92% | 32.76 | 32.78 | 32.13 | 147,591 |
| Mar 11 2024 | 32.63 | -0.05 | -0.15% | 32.75 | 32.90 | 32.46 | 207,833 |
| Mar 08 2024 | 32.68 | -0.78 | -2.33% | 33.62 | 33.62 | 32.66 | 203,297 |
| Mar 07 2024 | 33.46 | -0.02 | -0.06% | 33.49 | 33.65 | 33.16 | 175,175 |
| Mar 06 2024 | 33.48 | 0.52 | 1.58% | 33.21 | 33.52 | 32.91 | 203,459 |
| Mar 05 2024 | 32.96 | 0.30 | 0.92% | 32.64 | 33.22 | 32.59 | 121,501 |
| Mar 04 2024 | 32.66 | -0.10 | -0.31% | 32.88 | 32.95 | 32.50 | 190,098 |
| Mar 01 2024 | 32.76 | 0.24 | 0.74% | 32.66 | 32.92 | 32.28 | 306,331 |
| Feb 29 2024 | 32.52 | -0.02 | -0.06% | 32.80 | 32.9585 | 32.25 | 313,803 |
| Feb 28 2024 | 32.54 | -0.06 | -0.18% | 32.62 | 32.685 | 32.15 | 176,029 |
| Feb 27 2024 | 32.60 | -0.54 | -1.63% | 33.14 | 33.18 | 32.59 | 190,231 |
| Feb 26 2024 | 33.14 | -0.09 | -0.27% | 33.24 | 33.40 | 33.01 | 293,645 |
| Feb 23 2024 | 33.23 | 0.60 | 1.84% | 32.63 | 33.34 | 32.22 | 300,643 |
| Feb 22 2024 | 32.63 | 0.37 | 1.15% | 32.26 | 32.75 | 31.95 | 730,396 |
| Feb 21 2024 | 32.26 | 0.83 | 2.64% | 32.04 | 32.33 | 31.51 | 842,166 |
| Feb 20 2024 | 31.43 | -0.32 | -1.01% | 30.60 | 31.45 | 30.30 | 757,171 |
