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 (%)
Sep 30, 2004 4.642 4.688 4.416 4.586 78,249 -0.08(-1.70%)
Sep 29, 2004 4.761 4.784 4.586 4.665 37,800 -0.10(-2.02%)
Sep 28, 2004 4.671 4.784 4.671 4.761 65,708 +0.09(+1.94%)
Sep 27, 2004 4.869 4.880 4.642 4.671 103,861 -0.19(-3.85%)
Sep 24, 2004 4.739 4.869 4.739 4.857 55,816 +0.06(+1.30%)
Sep 23, 2004 4.756 4.812 4.586 4.795 155,792 +0.00(+0.00%)
Sep 22, 2004 4.948 4.954 4.778 4.795 332,958 -0.16(-3.31%)
Sep 21, 2004 5.061 5.067 4.959 4.959 132,653 -0.07(-1.46%)
Sep 20, 2004 4.948 5.039 4.948 5.033 123,291 +0.08(+1.72%)
Sep 17, 2004 4.925 5.039 4.897 4.948 339,671 +0.02(+0.46%)
Sep 16, 2004 4.937 5.056 4.925 4.925 101,389 -0.06(-1.14%)
Sep 15, 2004 4.954 5.146 4.948 4.982 988,454 +0.08(+1.62%)
Sep 14, 2004 4.739 4.925 4.739 4.903 771,722 +0.16(+3.46%)
Sep 13, 2004 4.682 4.761 4.682 4.739 117,816 +0.11(+2.32%)
Sep 10, 2004 4.461 4.631 4.433 4.631 116,403 +0.11(+2.51%)
Sep 09, 2004 4.586 4.756 4.478 4.518 237,045 -0.02(-0.50%)
Sep 08, 2004 4.512 4.625 4.484 4.540 480,096 +0.05(+1.01%)
Sep 07, 2004 4.286 4.495 4.286 4.495 410,855 +0.25(+5.87%)
Sep 03, 2004 4.138 4.291 4.138 4.246 141,838 +0.10(+2.32%)
Sep 02, 2004 4.218 4.218 4.121 4.150 24,199 -0.04(-0.95%)
Sep 01, 2004 4.048 4.246 3.906 4.189 462,786 +0.24(+6.17%)
Aug 31, 2004 3.957 3.997 3.918 3.946 287,563 -0.01(-0.29%)
Aug 30, 2004 3.940 3.957 3.935 3.957 31,971 +0.06(+1.60%)
Aug 27, 2004 3.952 3.952 3.895 3.895 117,462 -0.06(-1.43%)
Aug 26, 2004 3.935 3.957 3.895 3.952 147,844 +0.04(+1.01%)
Aug 25, 2004 3.787 3.912 3.787 3.912 54,757 +0.08(+2.22%)
Aug 24, 2004 3.714 3.833 3.714 3.827 94,146 +0.11(+3.05%)
Aug 23, 2004 3.652 3.736 3.652 3.714 24,022 +0.01(+0.15%)
Aug 20, 2004 3.533 3.708 3.533 3.708 52,284 +0.12(+3.31%)
Aug 19, 2004 3.612 3.612 3.527 3.589 29,674 +0.01(+0.16%)
Aug 18, 2004 3.516 3.584 3.510 3.584 19,783 +0.06(+1.61%)
Aug 17, 2004 3.504 3.612 3.504 3.527 47,868 -0.03(-0.95%)
Aug 16, 2004 3.578 3.612 3.533 3.561 106,511 -0.02(-0.63%)
Aug 13, 2004 3.510 3.612 3.510 3.584 84,432 -0.10(-2.62%)
Aug 12, 2004 3.652 3.720 3.589 3.680 86,728 +0.06(+1.72%)
Aug 11, 2004 3.686 3.686 3.618 3.618 33,384 -0.07(-1.84%)
Aug 10, 2004 3.731 3.731 3.612 3.686 577,069 +0.01(+0.31%)
Aug 09, 2004 3.646 3.674 3.646 3.674 35,857 +0.02(+0.62%)
Aug 06, 2004 3.601 3.652 3.601 3.652 24,199 +0.03(+0.94%)
Aug 05, 2004 3.765 3.765 3.595 3.618 20,843 -0.12(-3.18%)
Aug 04, 2004 3.725 3.759 3.686 3.736 13,424 +0.06(+1.54%)
Aug 03, 2004 3.697 3.736 3.680 3.680 11,657 -0.02(-0.46%)
Aug 02, 2004 3.703 3.759 3.674 3.697 39,036 -0.07(-1.80%)
Jul 30, 2004 3.736 3.776 3.703 3.765 98,209 +0.07(+1.84%)
Jul 29, 2004 3.680 3.753 3.680 3.697 269,369 -0.04(-1.06%)
Jul 28, 2004 3.708 3.736 3.680 3.736 41,332 +0.02(+0.61%)
Jul 27, 2004 3.708 3.765 3.657 3.714 21,372 -0.02(-0.61%)
Jul 26, 2004 3.742 3.753 3.669 3.736 36,387 -0.03(-0.75%)
Jul 23, 2004 3.753 3.765 3.736 3.765 6,005 -0.03(-0.75%)
Jul 22, 2004 3.748 3.821 3.720 3.793 77,189 -0.01(-0.30%)
Jul 21, 2004 3.759 3.844 3.753 3.804 34,973 +0.07(+1.82%)
Jul 20, 2004 3.652 3.850 3.623 3.736 50,694 -0.02(-0.60%)
Jul 19, 2004 3.703 3.804 3.703 3.759 70,654 -0.06(-1.63%)
Jul 16, 2004 3.793 3.850 3.770 3.821 124,175 +0.05(+1.35%)
Jul 15, 2004 3.765 3.793 3.765 3.770 25,788 +0.06(+1.68%)
Jul 14, 2004 3.708 3.736 3.538 3.708 40,802 -0.02(-0.61%)
Jul 13, 2004 3.736 3.787 3.720 3.731 84,608 +0.05(+1.38%)
Jul 12, 2004 3.629 3.686 3.618 3.680 187,940 +0.07(+1.88%)
Jul 09, 2004 3.652 3.652 3.612 3.612 31,441 -0.06(-1.54%)
Jul 08, 2004 3.736 3.748 3.669 3.669 23,315 -0.05(-1.37%)
Jul 07, 2004 3.748 3.776 3.691 3.720 26,142 -0.07(-1.79%)
Jul 06, 2004 3.816 3.821 3.736 3.787 23,139 +0.01(+0.15%)
Jul 02, 2004 3.782 3.787 3.708 3.782 27,025 +0.05(+1.21%)
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.