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 (%)
Jul 29, 2005 10.98 11.04 10.90 10.93 629,177 -0.06(-0.52%)
Jul 28, 2005 11.00 11.04 10.87 10.98 452,364 +0.12(+1.15%)
Jul 27, 2005 10.98 10.98 10.76 10.86 857,391 -0.12(-1.13%)
Jul 26, 2005 11.38 11.44 10.47 10.98 1,539,206 -0.37(-3.29%)
Jul 25, 2005 11.58 11.61 11.32 11.36 1,223,557 +0.04(+0.35%)
Jul 22, 2005 11.15 11.40 11.03 11.32 2,748,985 +0.72(+6.84%)
Jul 21, 2005 10.30 10.62 10.25 10.59 615,223 +0.41(+4.06%)
Jul 20, 2005 10.08 10.19 9.992 10.18 1,090,020 +0.19(+1.87%)
Jul 19, 2005 10.09 10.12 9.738 9.992 746,993 +0.05(+0.46%)
Jul 18, 2005 9.709 10.31 9.709 9.947 1,069,707 +0.37(+3.84%)
Jul 15, 2005 9.443 9.596 9.426 9.579 409,088 +0.21(+2.24%)
Jul 14, 2005 9.409 9.454 9.313 9.370 230,333 -0.05(-0.54%)
Jul 13, 2005 9.500 9.505 9.341 9.421 274,668 -0.05(-0.48%)
Jul 12, 2005 9.511 9.579 9.426 9.466 594,203 -0.05(-0.54%)
Jul 11, 2005 9.477 9.624 9.443 9.517 951,714 +0.27(+2.88%)
Jul 08, 2005 9.058 9.398 9.047 9.251 1,031,554 +0.20(+2.25%)
Jul 07, 2005 9.036 9.064 9.002 9.047 387,186 +0.00(+0.00%)
Jul 06, 2005 9.058 9.058 9.007 9.047 186,880 -0.01(-0.13%)
Jul 05, 2005 9.200 9.200 8.996 9.058 326,953 +0.01(+0.13%)
Jul 01, 2005 9.053 9.086 8.973 9.047 299,751 -0.01(-0.06%)
Jun 30, 2005 9.058 9.069 9.002 9.053 213,376 +0.00(+0.00%)
Jun 29, 2005 9.047 9.086 8.973 9.053 456,957 +0.03(+0.31%)
Jun 28, 2005 9.047 9.053 8.917 9.024 98,739 -0.03(-0.38%)
Jun 27, 2005 9.047 9.086 8.928 9.058 191,120 +0.09(+1.01%)
Jun 24, 2005 8.956 9.103 8.860 8.968 120,995 +0.02(+0.25%)
Jun 23, 2005 8.871 9.058 8.849 8.945 180,345 +0.10(+1.15%)
Jun 22, 2005 8.775 8.934 8.752 8.843 37,976 +0.08(+0.90%)
Jun 21, 2005 9.058 9.098 8.673 8.764 177,872 -0.26(-2.89%)
Jun 20, 2005 9.103 9.149 8.945 9.024 88,141 -0.07(-0.81%)
Jun 17, 2005 9.053 9.103 9.013 9.098 140,072 +0.04(+0.44%)
Jun 16, 2005 9.036 9.058 8.905 9.058 112,870 +0.00(+0.00%)
Jun 15, 2005 8.832 9.058 8.832 9.058 302,577 +0.25(+2.89%)
Jun 14, 2005 8.775 8.803 8.719 8.803 194,299 +0.04(+0.45%)
Jun 13, 2005 8.662 8.775 8.662 8.764 369,345 +0.14(+1.64%)
Jun 10, 2005 8.634 8.662 8.554 8.622 55,993 -0.01(-0.13%)
Jun 09, 2005 8.645 8.645 8.435 8.634 334,371 +0.00(+0.00%)
Jun 08, 2005 8.560 8.634 8.491 8.634 142,721 +0.07(+0.86%)
Jun 07, 2005 8.594 8.685 8.486 8.560 395,841 +0.04(+0.47%)
Jun 06, 2005 8.181 8.611 8.181 8.520 364,223 +0.31(+3.72%)
Jun 03, 2005 8.492 8.520 8.215 8.215 197,302 -0.36(-4.22%)
Jun 02, 2005 8.022 8.577 8.000 8.577 401,316 +0.54(+6.69%)
Jun 01, 2005 7.983 8.181 7.954 8.039 265,660 +0.03(+0.35%)
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%)
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.