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 (%)
May 28, 2004 3.686 3.782 3.629 3.703 49,634 +0.07(+2.03%)
May 27, 2004 3.652 3.652 3.578 3.629 42,569 +0.03(+0.94%)
May 26, 2004 3.669 3.669 3.538 3.595 70,301 -0.07(-1.85%)
May 25, 2004 3.652 3.759 3.623 3.663 294,452 +0.01(+0.31%)
May 24, 2004 3.748 3.748 3.646 3.652 171,690 -0.05(-1.38%)
May 21, 2004 3.640 3.765 3.640 3.703 43,629 +0.05(+1.40%)
May 20, 2004 3.708 3.708 3.623 3.652 71,184 -0.06(-1.53%)
May 19, 2004 3.680 3.759 3.623 3.708 250,116 +0.12(+3.31%)
May 18, 2004 3.487 3.595 3.453 3.589 309,642 +0.08(+2.26%)
May 17, 2004 3.612 3.612 3.431 3.510 231,039 -0.13(-3.58%)
May 14, 2004 3.538 3.703 3.538 3.640 144,664 +0.07(+1.90%)
May 13, 2004 3.804 3.861 3.482 3.572 338,787 -0.29(-7.48%)
May 12, 2004 3.821 3.861 3.652 3.861 274,845 +0.10(+2.56%)
May 11, 2004 3.578 3.765 3.527 3.765 306,463 +0.16(+4.40%)
May 10, 2004 3.872 3.872 3.521 3.606 253,472 -0.32(-8.21%)
May 07, 2004 4.286 4.286 3.850 3.929 150,317 -0.22(-5.19%)
May 06, 2004 4.246 4.274 4.104 4.144 130,533 -0.07(-1.61%)
May 05, 2004 4.150 4.218 4.082 4.212 426,752 +0.11(+2.62%)
May 04, 2004 4.059 4.150 4.020 4.104 126,648 +0.05(+1.12%)
May 03, 2004 3.963 4.076 3.963 4.059 233,159 -0.02(-0.42%)
Apr 30, 2004 4.212 4.218 4.048 4.076 679,165 -0.14(-3.23%)
Apr 29, 2004 4.388 4.388 4.155 4.212 358,747 -0.15(-3.38%)
Apr 28, 2004 4.444 4.472 4.331 4.359 121,878 -0.08(-1.91%)
Apr 27, 2004 4.472 4.472 4.416 4.444 525,668 -0.03(-0.63%)
Apr 26, 2004 4.472 4.472 4.416 4.472 105,981 +0.00(+0.00%)
Apr 23, 2004 4.574 4.574 4.422 4.472 81,429 -0.08(-1.86%)
Apr 22, 2004 4.455 4.586 4.455 4.557 719,968 +0.14(+3.21%)
Apr 21, 2004 4.303 4.444 4.246 4.416 89,731 +0.06(+1.43%)
Apr 20, 2004 4.365 4.416 4.354 4.354 184,054 +0.01(+0.13%)
Apr 19, 2004 4.320 4.376 4.218 4.348 93,793 +0.08(+1.86%)
Apr 16, 2004 4.246 4.297 4.218 4.269 154,733 +0.02(+0.40%)
Apr 15, 2004 4.274 4.274 4.223 4.252 125,588 +0.01(+0.13%)
Apr 14, 2004 4.189 4.246 4.167 4.246 533,087 +0.03(+0.67%)
Apr 13, 2004 4.189 4.246 4.167 4.218 77,189 -0.02(-0.53%)
Apr 12, 2004 4.246 4.252 4.178 4.240 183,878 -0.03(-0.79%)
Apr 08, 2004 4.218 4.274 4.133 4.274 76,660 +0.00(+0.00%)
Apr 07, 2004 4.359 4.359 4.235 4.274 140,425 -0.07(-1.56%)
Apr 06, 2004 4.184 4.388 4.161 4.342 1,106,271 +0.18(+4.35%)
Apr 05, 2004 4.133 4.161 4.104 4.161 237,222 +0.03(+0.69%)
Apr 02, 2004 4.246 4.246 4.104 4.133 426,399 -0.11(-2.54%)
Apr 01, 2004 4.291 4.303 4.201 4.240 116,756 -0.04(-0.93%)
Mar 31, 2004 4.246 4.303 4.235 4.280 133,183 +0.07(+1.75%)
Mar 30, 2004 4.093 4.229 4.076 4.206 613,633 +0.07(+1.78%)
Mar 29, 2004 4.133 4.133 4.104 4.133 149,787 -0.03(-0.82%)
Mar 26, 2004 4.161 4.201 4.133 4.167 526,021 -0.03(-0.81%)
Mar 25, 2004 4.246 4.246 4.161 4.201 222,561 -0.06(-1.46%)
Mar 24, 2004 4.218 4.274 4.218 4.263 331,545 +0.02(+0.40%)
Mar 23, 2004 4.212 4.246 4.212 4.246 736,395 +0.08(+1.90%)
Mar 22, 2004 4.189 4.189 4.161 4.167 16,603 -0.06(-1.34%)
Mar 19, 2004 4.218 4.246 4.195 4.223 157,912 +0.02(+0.54%)
Mar 18, 2004 4.178 4.235 4.138 4.201 161,092 +0.06(+1.37%)
Mar 17, 2004 4.172 4.172 4.121 4.144 86,198 -0.02(-0.54%)
Mar 16, 2004 4.116 4.195 4.116 4.167 249,056 +0.03(+0.82%)
Mar 15, 2004 4.104 4.161 4.104 4.133 174,869 +0.00(+0.00%)
Mar 12, 2004 4.133 4.161 4.121 4.133 40,626 +0.05(+1.11%)
Mar 11, 2004 4.104 4.127 4.088 4.088 11,128 -0.03(-0.82%)
Mar 10, 2004 4.104 4.121 4.093 4.121 18,016 +0.02(+0.41%)
Mar 09, 2004 4.161 4.161 4.082 4.104 19,076 -0.02(-0.55%)
Mar 08, 2004 4.076 4.161 4.076 4.127 110,220 +0.02(+0.55%)
Mar 05, 2004 4.121 4.121 4.071 4.104 100,152 +0.03(+0.69%)
Mar 04, 2004 4.133 4.133 4.076 4.076 48,751 -0.05(-1.23%)
Mar 03, 2004 4.172 4.172 4.020 4.127 150,670 -0.03(-0.82%)
Mar 02, 2004 4.133 4.161 4.076 4.161 233,866 +0.03(+0.69%)
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.