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 (%)
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%)
Jul 01, 2004 3.765 3.782 3.686 3.736 24,022 -0.05(-1.20%)
Jun 30, 2004 3.657 3.793 3.657 3.782 35,503 +0.12(+3.41%)
Jun 29, 2004 3.680 3.736 3.601 3.657 30,204 +0.01(+0.16%)
Jun 28, 2004 3.663 3.765 3.567 3.652 46,985 -0.11(-2.86%)
Jun 25, 2004 3.714 3.782 3.646 3.759 19,253 +0.00(+0.00%)
Jun 24, 2004 3.635 3.765 3.623 3.759 29,321 +0.12(+3.43%)
Jun 23, 2004 3.618 3.731 3.595 3.635 48,221 -0.04(-1.08%)
Jun 22, 2004 3.663 3.736 3.646 3.674 62,175 -0.03(-0.92%)
Jun 21, 2004 3.765 3.765 3.669 3.708 8,125 -0.06(-1.50%)
Jun 18, 2004 3.765 3.787 3.742 3.765 22,432 -0.03(-0.75%)
Jun 17, 2004 3.782 3.816 3.776 3.793 31,441 +0.01(+0.30%)
Jun 16, 2004 3.850 3.850 3.765 3.782 8,478 -0.02(-0.45%)
Jun 15, 2004 3.776 3.799 3.759 3.799 31,971 +0.04(+1.05%)
Jun 14, 2004 3.776 3.850 3.759 3.759 20,313 -0.09(-2.35%)
Jun 10, 2004 3.833 3.878 3.765 3.850 64,118 -0.01(-0.15%)
Jun 09, 2004 3.776 3.906 3.776 3.855 75,953 -0.05(-1.16%)
Jun 08, 2004 3.963 3.963 3.878 3.901 8,831 -0.06(-1.57%)
Jun 07, 2004 4.020 4.020 3.912 3.963 156,852 +0.06(+1.45%)
Jun 04, 2004 3.850 3.963 3.838 3.906 233,336 +0.11(+2.99%)
Jun 03, 2004 3.895 3.895 3.793 3.793 72,597 -0.10(-2.47%)
Jun 02, 2004 3.748 3.901 3.748 3.889 110,750 +0.14(+3.78%)
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.