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

Bancolombia S.A. ADR (NY: CIB )

34.23 +0.14 (+0.41%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2003 1.529 1.597 1.529 1.597 35,857 +0.04(+2.55%)
Mar 31, 2003 1.534 1.557 1.500 1.557 27,025 -0.03(-2.14%)
Mar 28, 2003 1.597 1.597 1.585 1.591 9,185 +0.00(+0.00%)
Mar 27, 2003 1.585 1.613 1.585 1.591 9,008 -0.05(-3.10%)
Mar 26, 2003 1.670 1.670 1.642 1.642 1,059 +0.00(+0.00%)
Mar 25, 2003 1.676 1.693 1.642 1.642 88,317 -0.05(-3.01%)
Mar 24, 2003 1.681 1.693 1.602 1.693 7,242 +0.01(+0.67%)
Mar 21, 2003 1.613 1.681 1.613 1.681 14,484 +0.07(+4.21%)
Mar 20, 2003 1.613 1.613 1.529 1.613 19,959 -0.01(-0.70%)
Mar 19, 2003 1.613 1.659 1.613 1.625 9,538 +0.01(+0.70%)
Mar 18, 2003 1.619 1.619 1.613 1.613 2,296 -0.03(-1.72%)
Mar 17, 2003 1.670 1.670 1.619 1.642 14,484 -0.02(-1.36%)
Mar 14, 2003 1.630 1.670 1.613 1.664 4,592 +0.03(+2.08%)
Mar 13, 2003 1.568 1.630 1.557 1.630 93,440 +0.09(+5.88%)
Mar 12, 2003 1.534 1.540 1.512 1.540 9,008 +0.01(+0.74%)
Mar 11, 2003 1.546 1.546 1.529 1.529 9,538 -0.01(-0.74%)
Mar 10, 2003 1.540 1.557 1.540 1.540 12,364 +0.01(+0.74%)
Mar 07, 2003 1.512 1.540 1.506 1.529 5,828 +0.01(+0.37%)
Mar 06, 2003 1.483 1.523 1.483 1.523 59,349 +0.04(+2.67%)
Mar 05, 2003 1.472 1.495 1.472 1.483 185,291 +0.00(+0.00%)
Mar 04, 2003 1.478 1.483 1.466 1.483 16,957 +0.01(+0.38%)
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.