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 (%)
Feb 28, 2003 1.421 1.438 1.421 1.438 1,059 +0.02(+1.20%)
Feb 27, 2003 1.432 1.432 1.410 1.421 222,914 +0.01(+0.40%)
Feb 26, 2003 1.415 1.415 1.415 1.415 353 -0.01(-0.40%)
Feb 25, 2003 1.444 1.472 1.415 1.421 102,978 -0.01(-0.40%)
Feb 24, 2003 1.427 1.427 1.427 1.427 883 -0.03(-1.95%)
Feb 21, 2003 1.444 1.461 1.444 1.455 21,726 +0.03(+1.98%)
Feb 20, 2003 1.415 1.427 1.415 1.427 113,223 +0.01(+0.80%)
Feb 19, 2003 1.432 1.432 1.415 1.415 353 -0.02(-1.19%)
Feb 18, 2003 1.438 1.438 1.415 1.432 3,002 +0.02(+1.20%)
Feb 14, 2003 1.404 1.415 1.364 1.415 116,226 +0.00(+0.00%)
Feb 13, 2003 1.444 1.444 1.359 1.415 98,562 -0.03(-2.34%)
Feb 12, 2003 1.444 1.449 1.444 1.449 34,797 +0.00(+0.00%)
Feb 11, 2003 1.444 1.449 1.444 1.449 13,424 -0.02(-1.16%)
Feb 10, 2003 1.444 1.466 1.444 1.466 18,193 +0.03(+1.97%)
Feb 07, 2003 1.415 1.438 1.415 1.438 55,640 +0.02(+1.60%)
Feb 06, 2003 1.404 1.421 1.404 1.415 41,509 +0.00(+0.00%)
Feb 05, 2003 1.461 1.461 1.415 1.415 27,555 -0.06(-3.85%)
Feb 04, 2003 1.438 1.478 1.438 1.472 21,726 +0.05(+3.17%)
Feb 03, 2003 1.427 1.427 1.427 1.427 353 +0.00(+0.00%)
Jan 31, 2003 1.427 1.427 1.427 1.427 353 -0.01(-0.40%)
Jan 30, 2003 1.359 1.432 1.359 1.432 28,438 -0.01(-0.39%)
Jan 29, 2003 1.438 1.444 1.415 1.438 1,942 +0.02(+1.20%)
Jan 28, 2003 1.444 1.466 1.415 1.421 102,272 -0.02(-1.57%)
Jan 27, 2003 1.438 1.444 1.438 1.444 883 +0.01(+0.79%)
Jan 24, 2003 1.410 1.432 1.410 1.432 32,677 +0.02(+1.20%)
Jan 23, 2003 1.387 1.421 1.387 1.415 150,847 +0.00(+0.00%)
Jan 22, 2003 1.410 1.415 1.410 1.415 7,418 +0.00(+0.00%)
Jan 21, 2003 1.500 1.529 1.387 1.415 52,460 -0.14(-9.09%)
Jan 17, 2003 1.585 1.585 1.557 1.557 11,304 -0.06(-3.51%)
Jan 16, 2003 1.613 1.613 1.613 1.613 2,119 +0.00(+0.00%)
Jan 15, 2003 1.613 1.613 1.613 1.613 8,831 +0.00(+0.00%)
Jan 14, 2003 1.613 1.613 1.585 1.613 7,771 +0.00(+0.00%)
Jan 13, 2003 1.529 1.613 1.529 1.613 17,840 +0.09(+5.95%)
Jan 10, 2003 1.410 1.619 1.410 1.523 71,184 +0.11(+7.60%)
Jan 09, 2003 1.359 1.415 1.330 1.415 274,492 +0.00(+0.00%)
Jan 08, 2003 1.415 1.415 1.415 1.415 89,554 +0.00(+0.00%)
Jan 07, 2003 1.415 1.415 1.415 1.415 8,831 -0.01(-0.40%)
Jan 06, 2003 1.421 1.421 1.421 1.421 8,478 +0.01(+0.40%)
Jan 03, 2003 1.387 1.415 1.387 1.415 4,415 +0.03(+2.04%)
Jan 02, 2003 1.313 1.387 1.313 1.387 2,119 +0.06(+4.70%)
Dec 31, 2002 1.302 1.325 1.302 1.325 1,059 +0.02(+1.74%)
Dec 30, 2002 1.274 1.308 1.274 1.302 17,133 +0.08(+6.98%)
Dec 27, 2002 1.240 1.240 1.183 1.217 7,595 -0.04(-3.15%)
Dec 26, 2002 1.246 1.257 1.246 1.257 3,885 +0.01(+0.91%)
Dec 24, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 23, 2002 1.246 1.246 1.246 1.246 1,942 +0.00(+0.00%)
Dec 20, 2002 1.274 1.274 1.229 1.246 11,304 +0.03(+2.33%)
Dec 19, 2002 1.217 1.246 1.212 1.217 101,565 +0.03(+2.38%)
Dec 18, 2002 1.229 1.240 1.189 1.189 8,125 -0.03(-2.33%)
Dec 17, 2002 1.217 1.223 1.217 1.217 209,313 +0.00(+0.00%)
Dec 16, 2002 1.144 1.217 1.144 1.217 31,971 +0.08(+7.50%)
Dec 13, 2002 1.138 1.138 1.132 1.132 1,466,608 +0.00(+0.00%)
Dec 12, 2002 1.161 1.200 1.132 1.132 364,929 +0.00(+0.00%)
Dec 11, 2002 1.132 1.132 1.132 1.132 7,418 -0.02(-1.48%)
Dec 10, 2002 1.161 1.161 1.144 1.149 21,019 +0.01(+0.50%)
Dec 09, 2002 1.132 1.144 1.132 1.144 26,495 +0.01(+1.00%)
Dec 06, 2002 1.110 1.132 1.110 1.132 33,737 +0.00(+0.00%)
Dec 05, 2002 1.132 1.132 1.132 1.132 883,533 +0.00(+0.00%)
Dec 04, 2002 1.132 1.132 1.132 1.132 355,214 +0.00(+0.00%)
Dec 03, 2002 1.132 1.132 1.132 1.132 0 +0.00(+0.00%)
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.