Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancolombia S.A. ADR (NY: CIB )

36.33 +0.43 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.802 2.802 2.780 2.797 7,418 -0.03(-1.00%)
Jun 27, 2003 2.802 2.831 2.717 2.825 39,213 +0.05(+1.84%)
Jun 26, 2003 2.780 2.797 2.774 2.774 42,039 -0.01(-0.41%)
Jun 25, 2003 2.785 2.797 2.774 2.785 30,558 +0.01(+0.20%)
Jun 24, 2003 2.831 2.831 2.774 2.780 30,204 -0.06(-2.00%)
Jun 23, 2003 2.791 2.859 2.768 2.836 23,139 +0.03(+1.21%)
Jun 20, 2003 2.825 2.825 2.774 2.802 17,663 +0.00(+0.00%)
Jun 19, 2003 2.802 2.831 2.780 2.802 4,239 +0.03(+1.02%)
Jun 18, 2003 2.774 2.802 2.706 2.774 38,683 -0.02(-0.81%)
Jun 17, 2003 2.774 2.797 2.774 2.797 10,774 -0.01(-0.20%)
Jun 16, 2003 2.780 2.825 2.774 2.802 7,065 +0.00(+0.00%)
Jun 13, 2003 2.774 2.802 2.774 2.802 21,019 -0.03(-1.00%)
Jun 12, 2003 2.831 2.836 2.802 2.831 74,540 +0.03(+1.01%)
Jun 11, 2003 2.802 2.831 2.774 2.802 33,207 -0.01(-0.20%)
Jun 10, 2003 2.774 2.859 2.774 2.808 12,364 +0.01(+0.20%)
Jun 09, 2003 2.723 2.887 2.723 2.802 79,839 +0.02(+0.81%)
Jun 06, 2003 2.751 2.780 2.734 2.780 31,087 +0.03(+1.24%)
Jun 05, 2003 2.678 2.831 2.633 2.746 84,961 +0.01(+0.21%)
Jun 04, 2003 2.746 2.774 2.706 2.740 18,016 +0.03(+1.04%)
Jun 03, 2003 2.717 2.717 2.661 2.712 15,897 -0.05(-1.64%)
Jun 02, 2003 2.853 2.853 2.757 2.757 200,481 -0.10(-3.37%)
May 30, 2003 2.887 2.916 2.746 2.853 55,110 +0.07(+2.44%)
May 29, 2003 2.717 2.853 2.667 2.785 275,022 +0.06(+2.29%)
May 28, 2003 2.746 2.746 2.661 2.723 59,879 -0.02(-0.82%)
May 27, 2003 2.576 2.774 2.576 2.746 48,928 +0.16(+6.36%)
May 23, 2003 2.542 2.604 2.542 2.582 24,022 +0.05(+2.01%)
May 22, 2003 2.502 2.553 2.502 2.531 16,427 +0.05(+1.82%)
May 21, 2003 2.429 2.491 2.429 2.485 21,549 +0.07(+3.05%)
May 20, 2003 2.480 2.497 2.378 2.412 143,958 -0.12(-4.91%)
May 19, 2003 2.689 2.700 2.519 2.536 136,362 -0.05(-1.97%)
May 16, 2003 2.417 2.599 2.417 2.587 129,474 +0.17(+7.03%)
May 15, 2003 2.406 2.463 2.378 2.417 75,246 +0.05(+2.15%)
May 14, 2003 2.282 2.366 2.282 2.366 50,164 +0.08(+3.72%)
May 13, 2003 2.316 2.316 2.270 2.282 12,717 -0.03(-1.23%)
May 12, 2003 2.316 2.316 2.265 2.310 15,543 -0.01(-0.24%)
May 09, 2003 2.151 2.316 2.151 2.316 232,452 +0.11(+4.87%)
May 08, 2003 2.208 2.219 2.208 2.208 1,413 -0.03(-1.27%)
May 07, 2003 2.231 2.236 2.214 2.236 39,919 +0.03(+1.54%)
May 06, 2003 2.253 2.265 2.202 2.202 14,484 -0.03(-1.27%)
May 05, 2003 2.180 2.231 2.174 2.231 16,073 +0.07(+3.14%)
May 02, 2003 2.151 2.163 2.129 2.163 7,595 +0.07(+3.24%)
May 01, 2003 1.998 2.095 1.993 2.095 8,655 +0.06(+2.78%)
Apr 30, 2003 1.880 2.038 1.880 2.038 25,612 +0.16(+8.43%)
Apr 29, 2003 1.908 1.908 1.868 1.880 21,196 -0.05(-2.35%)
Apr 28, 2003 1.959 1.959 1.834 1.925 29,498 -0.06(-3.13%)
Apr 25, 2003 2.168 2.174 1.953 1.987 16,427 -0.16(-7.39%)
Apr 24, 2003 2.163 2.242 2.112 2.146 63,059 -0.02(-0.79%)
Apr 23, 2003 2.112 2.208 2.112 2.163 42,569 +0.06(+2.97%)
Apr 22, 2003 2.106 2.157 2.061 2.100 162,328 +0.02(+1.09%)
Apr 21, 2003 1.925 2.095 1.925 2.078 182,994 +0.15(+7.94%)
Apr 17, 2003 1.868 1.931 1.840 1.925 36,916 +0.06(+3.03%)
Apr 16, 2003 1.863 1.868 1.863 1.868 9,185 +0.03(+1.54%)
Apr 15, 2003 1.829 1.891 1.829 1.840 35,680 +0.01(+0.62%)
Apr 14, 2003 1.783 1.840 1.783 1.829 10,951 +0.05(+2.54%)
Apr 11, 2003 1.698 1.783 1.698 1.783 50,517 +0.08(+5.00%)
Apr 10, 2003 1.698 1.698 1.698 1.698 1,766 +0.01(+0.33%)
Apr 09, 2003 1.693 1.698 1.693 1.693 15,543 +0.00(+0.00%)
Apr 08, 2003 1.698 1.698 1.670 1.693 6,888 +0.01(+0.67%)
Apr 07, 2003 1.647 1.693 1.647 1.681 4,945 +0.01(+0.68%)
Apr 04, 2003 1.715 1.715 1.670 1.670 2,296 -0.05(-2.64%)
Apr 03, 2003 1.619 1.840 1.613 1.715 75,423 +0.08(+4.84%)
Apr 02, 2003 1.630 1.636 1.630 1.636 8,655 +0.04(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.