Skip to main content

Bancolombia S.A. ADR (NY: CIB )

34.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.29 34.32 33.96 34.07 239,557 -0.11(-0.31%)
Mar 26, 2024 33.55 34.22 33.41 34.17 182,455 +0.67(+2.01%)
Mar 25, 2024 33.91 34.39 33.49 33.50 219,664 -0.36(-1.06%)
Mar 22, 2024 33.63 33.90 33.29 33.86 214,093 +0.21(+0.64%)
Mar 21, 2024 33.09 33.70 32.50 33.65 393,665 +0.68(+2.07%)
Mar 20, 2024 31.95 33.01 31.95 32.97 268,957 +0.82(+2.54%)
Mar 19, 2024 32.37 32.75 32.09 32.15 234,222 -0.15(-0.45%)
Mar 18, 2024 31.55 32.45 31.55 32.29 235,482 +0.83(+2.63%)
Mar 15, 2024 31.45 31.93 31.32 31.47 1,021,074 -0.09(-0.28%)
Mar 14, 2024 31.84 31.90 31.43 31.55 196,637 -0.21(-0.67%)
Mar 13, 2024 31.76 31.91 31.57 31.77 209,148 +0.28(+0.90%)
Mar 12, 2024 31.91 31.92 31.29 31.49 151,544 -0.29(-0.92%)
Mar 11, 2024 31.90 32.04 31.61 31.78 213,400 -0.05(-0.15%)
Mar 08, 2024 32.74 32.74 31.81 31.83 208,742 -0.76(-2.33%)
Mar 07, 2024 32.62 32.77 32.29 32.59 179,867 -0.02(-0.06%)
Mar 06, 2024 32.34 32.65 32.05 32.61 208,908 +0.51(+1.58%)
Mar 05, 2024 31.79 32.35 31.77 32.10 124,755 +0.29(+0.92%)
Mar 04, 2024 32.02 32.09 31.65 31.81 195,189 -0.10(-0.31%)
Mar 01, 2024 31.81 32.06 31.44 31.91 314,538 +0.23(+0.74%)
Feb 29, 2024 31.94 32.10 31.41 31.67 322,208 -0.02(-0.06%)
Feb 28, 2024 31.77 31.83 31.31 31.69 180,744 -0.06(-0.18%)
Feb 27, 2024 32.28 32.31 31.74 31.75 195,223 -0.53(-1.63%)
Feb 26, 2024 32.37 32.53 32.15 32.28 301,510 -0.09(-0.27%)
Feb 23, 2024 31.78 32.47 31.38 32.36 308,696 +0.58(+1.84%)
Feb 22, 2024 31.42 31.90 31.12 31.78 749,960 +0.36(+1.15%)
Feb 21, 2024 31.20 31.49 30.69 31.42 864,724 +0.81(+2.64%)
Feb 20, 2024 29.80 30.63 29.51 30.61 777,452 -0.31(-1.01%)
Feb 16, 2024 30.70 31.04 30.66 30.92 310,838 +0.19(+0.60%)
Feb 15, 2024 30.88 31.03 30.64 30.74 163,250 -0.04(-0.13%)
Feb 14, 2024 30.42 30.78 30.34 30.78 184,228 +0.63(+2.10%)
Feb 13, 2024 30.39 30.40 29.99 30.14 203,005 -0.56(-1.84%)
Feb 12, 2024 30.87 31.11 30.70 30.71 114,746 -0.05(-0.16%)
Feb 09, 2024 30.57 30.82 30.56 30.76 92,138 +0.19(+0.64%)
Feb 08, 2024 30.86 30.94 30.35 30.56 118,545 -0.38(-1.23%)
Feb 07, 2024 31.07 31.07 30.41 30.94 219,504 -0.01(-0.03%)
Feb 06, 2024 30.99 31.21 30.80 30.95 119,082 +0.02(+0.06%)
Feb 05, 2024 31.04 31.06 30.64 30.93 131,728 -0.22(-0.72%)
Feb 02, 2024 31.11 31.32 30.80 31.16 179,614 -0.11(-0.34%)
Feb 01, 2024 30.73 31.52 30.66 31.26 282,649 +0.62(+2.03%)
Jan 31, 2024 30.88 31.22 30.63 30.64 161,427 -0.28(-0.91%)
Jan 30, 2024 30.85 31.10 30.81 30.92 146,746 +0.08(+0.25%)
Jan 29, 2024 30.88 30.92 30.55 30.84 88,104 -0.11(-0.35%)
Jan 26, 2024 30.44 31.00 30.25 30.95 166,492 +0.59(+1.96%)
Jan 25, 2024 30.66 30.66 30.23 30.36 154,881 -0.23(-0.76%)
Jan 24, 2024 30.51 30.69 30.29 30.59 315,914 +0.25(+0.83%)
Jan 23, 2024 30.82 30.92 30.33 30.34 160,560 -0.48(-1.55%)
Jan 22, 2024 30.90 31.02 30.42 30.81 339,369 -0.25(-0.81%)
Jan 19, 2024 31.42 31.42 30.80 31.07 487,415 -0.29(-0.93%)
Jan 18, 2024 30.91 31.36 30.56 31.36 325,347 +0.82(+2.68%)
Jan 17, 2024 29.96 30.69 29.51 30.54 233,590 +0.34(+1.13%)
Jan 16, 2024 30.80 31.10 30.20 30.20 301,610 -0.80(-2.58%)
Jan 12, 2024 31.22 31.26 30.76 31.00 197,028 -0.07(-0.22%)
Jan 11, 2024 31.75 31.90 30.91 31.07 262,456 -0.63(-2.00%)
Jan 10, 2024 31.86 32.25 31.61 31.70 518,629 -0.23(-0.73%)
Jan 09, 2024 31.82 32.13 31.55 31.93 648,009 -0.10(-0.30%)
Jan 08, 2024 32.81 32.90 31.67 32.03 593,921 -1.13(-3.41%)
Jan 05, 2024 31.90 33.53 31.90 33.16 440,845 +1.19(+3.72%)
Jan 04, 2024 30.57 31.98 30.55 31.97 455,502 +1.47(+4.82%)
Jan 03, 2024 30.27 30.88 30.19 30.50 222,526 +0.08(+0.26%)
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.