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 (%)
Sep 30, 2005 12.25 12.52 12.17 12.43 398,137 +0.07(+0.55%)
Sep 29, 2005 12.17 12.43 12.17 12.36 484,512 +0.21(+1.72%)
Sep 28, 2005 12.17 12.26 11.89 12.15 674,749 -0.02(-0.19%)
Sep 27, 2005 12.48 12.51 11.88 12.17 2,382,112 -0.31(-2.45%)
Sep 26, 2005 12.68 12.68 12.24 12.48 1,770,775 +0.27(+2.18%)
Sep 23, 2005 12.21 12.29 11.33 12.21 1,626,640 +0.40(+3.40%)
Sep 22, 2005 11.59 11.93 11.48 11.81 1,476,676 +0.23(+1.96%)
Sep 21, 2005 11.41 11.72 11.38 11.58 400,963 +0.11(+0.94%)
Sep 20, 2005 11.27 11.69 11.27 11.48 653,729 +0.05(+0.45%)
Sep 19, 2005 11.18 11.74 11.18 11.42 840,257 -0.12(-1.08%)
Sep 16, 2005 11.63 11.80 11.38 11.55 471,264 -0.11(-0.97%)
Sep 15, 2005 12.12 12.12 11.58 11.66 307,699 -0.23(-1.91%)
Sep 14, 2005 11.38 11.95 11.37 11.89 444,416 +0.41(+3.60%)
Sep 13, 2005 12.06 12.06 10.93 11.48 1,561,815 -0.58(-4.84%)
Sep 12, 2005 12.00 12.38 11.85 12.06 654,083 +0.02(+0.19%)
Sep 09, 2005 12.48 12.56 11.99 12.04 849,795 -0.51(-4.06%)
Sep 08, 2005 12.79 12.98 12.38 12.55 603,741 -0.31(-2.38%)
Sep 07, 2005 12.78 12.88 12.66 12.85 618,402 +0.19(+1.52%)
Sep 06, 2005 12.72 12.74 12.53 12.66 360,690 +0.06(+0.49%)
Sep 02, 2005 12.46 12.74 12.46 12.60 676,339 +0.15(+1.18%)
Sep 01, 2005 12.20 12.48 12.14 12.45 868,872 +0.35(+2.85%)
Aug 31, 2005 12.09 12.23 11.90 12.10 578,836 +0.07(+0.56%)
Aug 30, 2005 12.45 12.60 11.79 12.04 828,776 -0.37(-3.01%)
Aug 29, 2005 12.64 12.88 11.75 12.41 1,126,054 -0.11(-0.86%)
Aug 26, 2005 12.74 12.83 12.31 12.52 461,196 -0.16(-1.29%)
Aug 25, 2005 12.66 12.82 12.62 12.68 301,870 +0.13(+1.04%)
Aug 24, 2005 12.36 12.90 12.36 12.55 858,980 +0.14(+1.14%)
Aug 23, 2005 13.31 13.31 12.14 12.41 2,179,334 -0.90(-6.76%)
Aug 22, 2005 13.70 13.81 13.08 13.31 745,227 -0.27(-1.96%)
Aug 19, 2005 13.60 13.60 13.36 13.58 512,774 +0.25(+1.87%)
Aug 18, 2005 13.02 13.33 12.98 13.33 569,474 +0.31(+2.35%)
Aug 17, 2005 12.88 13.19 12.62 13.02 931,754 +0.01(+0.04%)
Aug 16, 2005 13.62 13.70 12.70 13.02 1,023,428 -0.53(-3.93%)
Aug 15, 2005 13.02 13.57 12.92 13.55 755,295 +0.63(+4.86%)
Aug 12, 2005 13.16 13.19 11.92 12.92 1,463,429 -0.14(-1.08%)
Aug 11, 2005 12.70 13.17 12.70 13.06 811,465 +0.36(+2.85%)
Aug 10, 2005 12.37 12.82 12.37 12.70 1,277,608 +0.37(+3.03%)
Aug 09, 2005 12.33 12.45 12.06 12.32 795,038 +0.28(+2.35%)
Aug 08, 2005 11.65 12.37 11.63 12.04 1,203,774 +0.55(+4.78%)
Aug 05, 2005 11.36 11.60 11.35 11.49 489,634 +0.11(+0.95%)
Aug 04, 2005 11.38 11.52 11.24 11.38 730,566 +0.23(+2.08%)
Aug 03, 2005 11.44 11.44 11.15 11.15 347,442 -0.11(-1.00%)
Aug 02, 2005 11.08 11.45 11.04 11.27 662,914 +0.26(+2.37%)
Aug 01, 2005 10.39 11.18 10.39 11.01 518,779 +0.08(+0.73%)
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%)
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.