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 +0.06 (+0.18%)
Official Closing 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 (%)
Feb 28, 2005 9.058 9.166 9.002 9.064 274,845 -0.10(-1.05%)
Feb 25, 2005 9.285 9.285 8.837 9.160 255,415 -0.10(-1.04%)
Feb 24, 2005 9.273 9.313 9.200 9.256 420,570 +0.01(+0.12%)
Feb 23, 2005 9.002 9.307 9.002 9.245 626,174 +0.27(+2.96%)
Feb 22, 2005 9.398 9.477 8.951 8.979 329,249 -0.22(-2.40%)
Feb 18, 2005 9.086 9.330 9.002 9.200 295,158 +0.17(+1.88%)
Feb 17, 2005 9.115 9.132 8.919 9.030 229,096 +0.01(+0.06%)
Feb 16, 2005 9.030 9.058 8.758 9.024 285,267 +0.02(+0.25%)
Feb 15, 2005 9.166 9.268 9.002 9.002 1,236,275 +0.09(+1.02%)
Feb 14, 2005 8.577 9.171 8.543 8.911 919,566 +0.41(+4.79%)
Feb 11, 2005 8.594 8.594 8.379 8.503 219,028 -0.05(-0.53%)
Feb 10, 2005 8.492 8.605 8.458 8.549 219,558 +0.08(+0.94%)
Feb 09, 2005 8.469 8.634 8.435 8.469 196,772 +0.00(+0.00%)
Feb 08, 2005 8.849 8.883 8.373 8.469 498,996 -0.32(-3.67%)
Feb 07, 2005 8.769 8.854 8.651 8.792 722,441 +0.19(+2.17%)
Feb 04, 2005 8.492 8.690 8.481 8.605 386,479 +0.14(+1.67%)
Feb 03, 2005 8.379 8.481 8.266 8.464 1,928,511 +0.25(+3.03%)
Feb 02, 2005 8.096 8.237 8.073 8.215 315,118 +0.22(+2.69%)
Feb 01, 2005 8.067 8.101 7.750 8.000 289,329 +0.12(+1.51%)
Jan 31, 2005 7.699 8.011 7.598 7.881 510,478 +0.22(+2.88%)
Jan 28, 2005 7.484 7.660 7.462 7.660 353,095 +0.22(+2.89%)
Jan 27, 2005 7.190 7.490 7.190 7.445 290,036 +0.22(+3.06%)
Jan 26, 2005 7.190 7.275 7.156 7.224 456,604 +0.03(+0.47%)
Jan 25, 2005 7.230 7.230 7.190 7.190 99,269 -0.03(-0.47%)
Jan 24, 2005 7.360 7.360 7.218 7.224 192,533 -0.09(-1.24%)
Jan 21, 2005 7.133 7.388 7.099 7.314 165,154 +0.10(+1.33%)
Jan 20, 2005 7.416 7.473 7.105 7.218 336,844 -0.27(-3.56%)
Jan 19, 2005 7.552 7.586 7.416 7.484 159,855 -0.01(-0.08%)
Jan 18, 2005 7.416 7.558 7.360 7.490 295,335 +0.12(+1.69%)
Jan 14, 2005 7.382 7.416 7.286 7.365 134,419 +0.04(+0.54%)
Jan 13, 2005 7.388 7.411 7.252 7.326 916,564 -0.01(-0.15%)
Jan 12, 2005 7.416 7.496 7.281 7.337 438,410 -0.09(-1.22%)
Jan 11, 2005 7.632 7.665 7.428 7.428 279,084 -0.16(-2.16%)
Jan 10, 2005 7.632 7.869 7.496 7.592 423,219 +0.06(+0.83%)
Jan 07, 2005 7.575 7.609 7.416 7.530 183,348 +0.01(+0.08%)
Jan 06, 2005 7.643 7.643 7.473 7.524 176,459 -0.12(-1.56%)
Jan 05, 2005 7.643 7.767 7.247 7.643 602,682 -0.01(-0.15%)
Jan 04, 2005 7.971 7.983 7.609 7.654 270,782 -0.29(-3.70%)
Jan 03, 2005 8.090 8.141 7.841 7.949 289,683 -0.05(-0.57%)
Dec 31, 2004 7.671 8.005 7.643 7.994 99,269 +0.19(+2.39%)
Dec 30, 2004 7.881 7.915 7.728 7.807 85,491 -0.03(-0.36%)
Dec 29, 2004 7.954 7.988 7.588 7.835 152,613 -0.06(-0.79%)
Dec 28, 2004 7.756 8.067 7.722 7.898 291,096 +0.26(+3.41%)
Dec 27, 2004 7.207 7.637 7.201 7.637 332,782 +0.45(+6.22%)
Dec 23, 2004 6.879 7.213 6.879 7.190 475,150 +0.34(+4.96%)
Dec 22, 2004 7.020 7.065 6.799 6.850 290,389 -0.15(-2.10%)
Dec 21, 2004 7.054 7.077 6.935 6.997 63,059 -0.02(-0.24%)
Dec 20, 2004 7.077 7.247 6.963 7.014 200,835 -0.03(-0.48%)
Dec 17, 2004 6.997 7.235 6.794 7.048 290,742 +0.11(+1.63%)
Dec 16, 2004 6.879 6.935 6.709 6.935 1,368,399 +0.11(+1.58%)
Dec 15, 2004 6.782 6.901 6.771 6.828 286,856 +0.05(+0.67%)
Dec 14, 2004 6.612 6.794 6.612 6.782 200,128 +0.17(+2.57%)
Dec 13, 2004 6.443 6.652 6.443 6.612 202,601 +0.24(+3.73%)
Dec 10, 2004 6.341 6.511 6.295 6.375 226,270 +0.08(+1.35%)
Dec 09, 2004 6.301 6.335 6.205 6.290 167,274 -0.05(-0.80%)
Dec 08, 2004 6.228 6.358 6.171 6.341 212,316 +0.06(+0.90%)
Dec 07, 2004 6.403 6.426 6.228 6.284 133,536 -0.17(-2.63%)
Dec 06, 2004 6.567 6.573 6.346 6.454 71,890 -0.11(-1.72%)
Dec 03, 2004 6.341 6.658 6.341 6.567 550,927 +0.22(+3.48%)
Dec 02, 2004 6.771 6.794 6.239 6.346 906,849 -0.41(-6.11%)
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.