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

Bancolombia S.A. ADR (NY: CIB )

34.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 31, 2005 8.039 8.073 7.983 8.011 397,254 +0.03(+0.35%)
May 27, 2005 7.937 8.056 7.937 7.983 102,978 -0.03(-0.35%)
May 26, 2005 8.039 8.124 7.960 8.011 180,168 -0.03(-0.35%)
May 25, 2005 7.898 8.096 7.898 8.039 142,191 +0.07(+0.92%)
May 24, 2005 8.271 8.271 7.830 7.966 132,123 -0.08(-1.05%)
May 23, 2005 8.039 8.124 7.966 8.050 111,987 -0.01(-0.14%)
May 20, 2005 8.237 8.294 8.045 8.062 91,497 -0.16(-2.00%)
May 19, 2005 8.192 8.305 8.130 8.226 157,912 +0.03(+0.41%)
May 18, 2005 8.243 8.322 8.152 8.192 742,754 +0.01(+0.07%)
May 17, 2005 8.237 8.271 8.158 8.186 492,107 -0.08(-1.03%)
May 16, 2005 8.209 8.300 8.209 8.271 208,430 +0.04(+0.48%)
May 13, 2005 8.096 8.277 8.096 8.232 245,170 +0.06(+0.69%)
May 12, 2005 8.351 8.390 8.158 8.175 288,269 -0.20(-2.37%)
May 11, 2005 8.328 8.435 8.328 8.373 342,143 +0.00(+0.00%)
May 10, 2005 8.492 8.492 8.322 8.373 517,190 -0.09(-1.07%)
May 09, 2005 8.351 8.520 8.328 8.464 98,386 +0.14(+1.70%)
May 06, 2005 8.407 8.435 8.294 8.322 149,434 -0.06(-0.68%)
May 05, 2005 8.424 8.549 8.351 8.379 260,361 -0.10(-1.20%)
May 04, 2005 8.266 8.577 8.266 8.481 224,680 +0.17(+2.04%)
May 03, 2005 8.481 8.481 8.294 8.311 81,782 -0.13(-1.54%)
May 02, 2005 8.362 8.469 8.305 8.441 77,543 +0.08(+0.95%)
Apr 29, 2005 8.237 8.362 8.147 8.362 89,024 +0.16(+1.93%)
Apr 28, 2005 8.407 8.424 7.954 8.203 553,223 -0.20(-2.42%)
Apr 27, 2005 8.492 8.554 8.396 8.407 250,116 -0.11(-1.33%)
Apr 26, 2005 8.747 8.747 8.520 8.520 184,584 +0.01(+0.07%)
Apr 25, 2005 8.328 8.520 8.328 8.515 145,194 +0.13(+1.55%)
Apr 22, 2005 8.237 8.458 8.152 8.384 190,236 +0.22(+2.70%)
Apr 21, 2005 7.898 8.220 7.869 8.164 146,784 +0.35(+4.49%)
Apr 20, 2005 8.022 8.022 7.813 7.813 106,864 -0.12(-1.57%)
Apr 19, 2005 7.671 8.096 7.665 7.937 249,586 +0.21(+2.71%)
Apr 18, 2005 7.926 7.926 7.530 7.728 237,045 -0.20(-2.50%)
Apr 15, 2005 7.926 8.124 7.926 7.926 138,482 -0.03(-0.36%)
Apr 14, 2005 8.192 8.249 7.932 7.954 161,798 -0.29(-3.57%)
Apr 13, 2005 8.339 8.351 8.209 8.249 78,956 +0.02(+0.21%)
Apr 12, 2005 8.266 8.311 7.983 8.232 199,422 -0.03(-0.34%)
Apr 11, 2005 8.266 8.379 8.237 8.260 155,263 +0.04(+0.48%)
Apr 08, 2005 8.209 8.277 8.130 8.220 193,063 +0.02(+0.28%)
Apr 07, 2005 8.101 8.198 7.869 8.198 280,321 +0.14(+1.69%)
Apr 06, 2005 7.949 8.067 7.898 8.062 163,741 +0.17(+2.15%)
Apr 05, 2005 7.739 8.039 7.739 7.892 259,831 +0.21(+2.73%)
Apr 04, 2005 7.773 7.773 7.558 7.682 129,120 -0.05(-0.66%)
Apr 01, 2005 7.637 7.869 7.637 7.733 304,520 +0.17(+2.25%)
Mar 31, 2005 7.365 7.643 7.365 7.564 302,047 +0.25(+3.49%)
Mar 30, 2005 7.105 7.399 7.077 7.309 671,216 +0.29(+4.11%)
Mar 29, 2005 7.360 7.530 7.020 7.020 586,078 -0.40(-5.34%)
Mar 28, 2005 7.360 7.682 7.360 7.416 296,925 -0.22(-2.89%)
Mar 24, 2005 7.320 7.699 7.320 7.637 243,404 +0.32(+4.33%)
Mar 23, 2005 7.416 7.490 7.286 7.320 518,073 -0.27(-3.51%)
Mar 22, 2005 7.983 8.130 7.473 7.586 473,914 -0.39(-4.90%)
Mar 21, 2005 8.266 8.266 7.518 7.977 623,171 -0.35(-4.15%)
Mar 18, 2005 8.452 8.605 8.322 8.322 235,455 -0.07(-0.88%)
Mar 17, 2005 8.917 8.917 8.107 8.396 606,038 -0.02(-0.27%)
Mar 16, 2005 7.756 8.577 7.643 8.418 1,549,804 +1.00(+13.51%)
Mar 15, 2005 8.492 8.747 7.145 7.416 2,163,084 -1.16(-13.53%)
Mar 14, 2005 9.143 9.154 8.388 8.577 594,026 -0.38(-4.24%)
Mar 11, 2005 8.747 9.171 8.662 8.956 282,087 +0.12(+1.41%)
Mar 10, 2005 9.228 9.228 8.492 8.832 669,097 -0.50(-5.34%)
Mar 09, 2005 9.511 9.624 9.268 9.330 248,526 -0.17(-1.79%)
Mar 08, 2005 9.709 9.738 9.256 9.500 492,637 -0.10(-1.06%)
Mar 07, 2005 9.624 10.07 9.514 9.602 1,949,354 +0.43(+4.69%)
Mar 04, 2005 8.917 9.177 8.605 9.171 478,683 +0.19(+2.14%)
Mar 03, 2005 9.205 9.285 8.781 8.979 358,217 -0.22(-2.40%)
Mar 02, 2005 9.036 9.313 8.990 9.200 427,635 +0.16(+1.82%)
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.