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 27, 2004 4.104 4.104 4.020 4.042 90,614 -0.03(-0.70%)
Feb 26, 2004 4.020 4.104 4.003 4.071 963,196 +0.08(+1.99%)
Feb 25, 2004 4.071 4.071 3.935 3.991 104,745 -0.11(-2.76%)
Feb 24, 2004 4.133 4.138 3.991 4.104 167,804 -0.03(-0.68%)
Feb 23, 2004 4.104 4.133 4.088 4.133 185,644 +0.10(+2.53%)
Feb 20, 2004 4.020 4.093 4.020 4.031 75,776 -0.01(-0.14%)
Feb 19, 2004 4.048 4.093 4.008 4.037 140,602 +0.02(+0.42%)
Feb 18, 2004 4.020 4.042 3.946 4.020 500,056 +0.06(+1.43%)
Feb 17, 2004 4.065 4.076 3.935 3.963 233,159 +0.08(+2.04%)
Feb 13, 2004 3.918 3.946 3.793 3.884 1,313,818 +0.00(+0.00%)
Feb 12, 2004 3.935 3.963 3.736 3.884 4,040,194 +0.03(+0.88%)
Feb 11, 2004 3.827 3.952 3.827 3.850 89,907 +0.06(+1.49%)
Feb 10, 2004 3.544 3.833 3.544 3.793 241,284 +0.22(+6.18%)
Feb 09, 2004 3.504 3.623 3.504 3.572 159,502 +0.07(+1.94%)
Feb 06, 2004 3.510 3.550 3.504 3.504 260,361 -0.01(-0.16%)
Feb 05, 2004 3.521 3.555 3.476 3.510 276,258 +0.03(+0.81%)
Feb 04, 2004 3.652 3.652 3.476 3.482 940,233 -0.09(-2.54%)
Feb 03, 2004 3.397 3.595 3.397 3.572 124,175 +0.18(+5.17%)
Feb 02, 2004 3.482 3.482 3.284 3.397 175,046 -0.11(-3.07%)
Jan 30, 2004 3.510 3.544 3.453 3.504 55,816 +0.07(+2.15%)
Jan 29, 2004 3.538 3.584 3.397 3.431 253,825 -0.14(-3.81%)
Jan 28, 2004 3.623 3.674 3.538 3.567 122,585 -0.07(-2.02%)
Jan 27, 2004 3.623 3.731 3.623 3.640 123,291 +0.02(+0.47%)
Jan 26, 2004 3.538 3.669 3.453 3.623 356,981 +0.08(+2.40%)
Jan 23, 2004 3.538 3.538 3.504 3.538 381,533 +0.03(+0.81%)
Jan 22, 2004 3.510 3.516 3.470 3.510 122,762 +0.01(+0.16%)
Jan 21, 2004 3.510 3.510 3.465 3.504 1,710,719 +0.01(+0.16%)
Jan 20, 2004 3.510 3.510 3.482 3.499 129,827 -0.01(-0.32%)
Jan 16, 2004 3.453 3.510 3.453 3.510 12,541 +0.04(+1.14%)
Jan 15, 2004 3.465 3.510 3.453 3.470 147,667 -0.04(-1.13%)
Jan 14, 2004 3.448 3.510 3.448 3.510 47,691 +0.01(+0.16%)
Jan 13, 2004 3.623 3.623 3.419 3.504 736,395 -0.12(-3.28%)
Jan 12, 2004 3.674 3.674 3.567 3.623 106,688 -0.05(-1.39%)
Jan 09, 2004 3.680 3.680 3.578 3.674 90,437 -0.05(-1.37%)
Jan 08, 2004 3.652 3.680 3.618 3.725 749,466 +0.09(+2.49%)
Jan 07, 2004 3.765 3.765 3.550 3.635 691,176 -0.01(-0.31%)
Jan 06, 2004 3.170 3.765 3.170 3.646 240,754 +0.50(+16.04%)
Jan 05, 2004 3.029 3.142 3.001 3.142 687,643 +0.14(+4.72%)
Jan 02, 2004 3.001 3.023 2.972 3.001 97,503 -0.02(-0.75%)
Dec 31, 2003 3.018 3.023 2.984 3.023 11,834 +0.01(+0.38%)
Dec 30, 2003 3.001 3.029 2.972 3.012 77,543 -0.01(-0.37%)
Dec 29, 2003 2.972 3.023 2.955 3.023 99,622 +0.05(+1.71%)
Dec 26, 2003 3.001 3.001 2.887 2.972 31,441 +0.03(+0.96%)
Dec 24, 2003 2.967 2.967 2.944 2.944 4,239 +0.02(+0.78%)
Dec 23, 2003 2.927 2.927 2.887 2.921 54,403 +0.01(+0.19%)
Dec 22, 2003 2.972 2.972 2.916 2.916 35,503 -0.06(-1.90%)
Dec 19, 2003 2.972 3.029 2.882 2.972 71,007 +0.01(+0.38%)
Dec 18, 2003 2.842 2.933 2.842 2.961 52,814 +0.03(+1.16%)
Dec 17, 2003 2.916 2.961 2.899 2.927 14,307 +0.07(+2.38%)
Dec 16, 2003 2.882 2.882 2.882 2.859 7,242 -0.02(-0.59%)
Dec 15, 2003 2.887 2.887 2.870 2.876 7,771 -0.02(-0.78%)
Dec 12, 2003 2.825 2.899 2.825 2.899 15,720 +0.02(+0.79%)
Dec 11, 2003 2.921 2.921 2.876 2.876 8,655 -0.03(-1.17%)
Dec 10, 2003 2.887 2.972 2.899 2.910 98,209 +0.02(+0.78%)
Dec 09, 2003 2.899 2.899 2.893 2.887 355,568 -0.03(-0.97%)
Dec 08, 2003 2.916 2.916 2.876 2.916 486,632 +0.03(+0.98%)
Dec 05, 2003 2.836 2.921 2.836 2.887 530,614 +0.07(+2.41%)
Dec 04, 2003 2.746 2.831 2.723 2.819 1,204,834 +0.05(+1.84%)
Dec 03, 2003 2.774 2.774 2.774 2.768 6,535 +0.00(+0.00%)
Dec 02, 2003 2.751 2.768 2.751 2.768 28,791 +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.