Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancolombia S.A. ADR (NY: CIB )

34.03 -0.24 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2002 1.217 1.251 1.195 1.251 33,914 +0.08(+7.28%)
May 28, 2002 1.132 1.240 1.132 1.166 334,725 -0.07(-5.94%)
May 27, 2002 1.189 1.240 1.189 1.240 10,951 +0.00(+0.00%)
May 24, 2002 1.189 1.240 1.189 1.240 10,951 +0.05(+4.29%)
May 23, 2002 1.189 1.189 1.189 1.189 124,528 +0.05(+4.48%)
May 22, 2002 1.138 1.138 1.138 1.138 353 +0.00(+0.00%)
May 21, 2002 1.132 1.144 1.132 1.138 23,845 +0.01(+0.50%)
May 20, 2002 1.110 1.132 1.110 1.132 3,179 +0.03(+2.56%)
May 17, 2002 1.110 1.110 1.104 1.104 1,942 +0.00(+0.00%)
May 16, 2002 1.132 1.132 1.104 1.104 19,429 +0.01(+0.52%)
May 15, 2002 1.076 1.098 1.076 1.098 6,005 +0.02(+2.10%)
May 14, 2002 0.9624 1.076 0.9624 1.076 42,216 +0.11(+11.76%)
May 13, 2002 0.9794 0.9794 0.9341 0.9624 18,723 +0.00(+0.00%)
May 10, 2002 0.9794 0.9794 0.9624 0.9624 3,885 -0.03(-2.86%)
May 09, 2002 0.9794 0.9907 0.9794 0.9907 21,372 +0.01(+0.57%)
May 08, 2002 0.9907 0.9907 0.9454 0.9851 36,387 -0.03(-3.33%)
May 07, 2002 1.076 1.076 1.019 1.019 46,631 -0.08(-7.69%)
May 06, 2002 1.132 1.132 1.104 1.104 54,757 -0.03(-2.50%)
May 03, 2002 1.132 1.132 1.110 1.132 189,353 -0.03(-2.44%)
May 02, 2002 1.161 1.161 1.161 1.161 353 -0.03(-2.38%)
May 01, 2002 1.189 1.189 1.189 1.189 1,589 +0.03(+2.44%)
Apr 30, 2002 1.161 1.189 1.161 1.161 23,669 +0.00(+0.00%)
Apr 29, 2002 1.132 1.161 1.132 1.161 20,136 +0.00(+0.00%)
Apr 26, 2002 1.189 1.189 1.161 1.161 3,709 -0.02(-1.44%)
Apr 25, 2002 1.189 1.212 1.132 1.178 16,250 -0.01(-0.95%)
Apr 24, 2002 1.189 1.189 1.189 1.189 6,888 +0.00(+0.00%)
Apr 23, 2002 1.178 1.189 1.178 1.189 11,481 -0.03(-2.78%)
Apr 22, 2002 1.234 1.246 1.161 1.223 44,688 -0.01(-0.92%)
Apr 19, 2002 1.200 1.240 1.200 1.234 18,900 +0.06(+5.31%)
Apr 18, 2002 1.155 1.189 1.155 1.172 19,253 +0.02(+1.47%)
Apr 17, 2002 1.155 1.155 1.144 1.155 3,002 +0.01(+0.99%)
Apr 16, 2002 1.149 1.149 1.132 1.144 5,828 +0.01(+1.00%)
Apr 15, 2002 1.098 1.138 1.098 1.132 233,512 +0.04(+3.63%)
Apr 12, 2002 1.104 1.104 1.047 1.093 31,794 -0.01(-1.03%)
Apr 11, 2002 1.132 1.132 1.104 1.104 1,059 -0.02(-1.51%)
Apr 10, 2002 1.121 1.121 1.121 1.121 883 +0.03(+3.13%)
Apr 09, 2002 1.047 1.132 1.047 1.087 12,187 +0.03(+2.67%)
Apr 08, 2002 1.104 1.104 1.025 1.059 15,014 -0.07(-6.50%)
Apr 05, 2002 1.076 1.132 1.076 1.132 28,438 +0.08(+8.11%)
Apr 04, 2002 1.070 1.070 1.047 1.047 44,865 -0.02(-2.12%)
Apr 03, 2002 1.070 1.070 1.070 1.070 8,125 +0.01(+0.53%)
Apr 02, 2002 1.047 1.064 1.047 1.064 245,170 +0.07(+7.43%)
Apr 01, 2002 0.9907 0.9907 0.9907 0.9907 176 +0.03(+2.94%)
Mar 29, 2002 0.9624 0.9624 0.9624 0.9624 0 +0.00(+0.00%)
Mar 28, 2002 0.9624 0.9624 0.9624 0.9624 0 +0.00(+0.00%)
Mar 27, 2002 0.9624 0.9624 0.9624 0.9624 2,296 +0.00(+0.00%)
Mar 26, 2002 0.9624 0.9624 0.9624 0.9624 176 -0.01(-1.16%)
Mar 25, 2002 0.9398 0.9738 0.9398 0.9738 883 +0.03(+3.61%)
Mar 22, 2002 0.9624 0.9624 0.9398 0.9398 3,356 +0.01(+0.61%)
Mar 21, 2002 0.9851 0.9851 0.9341 0.9341 23,492 -0.06(-5.71%)
Mar 20, 2002 0.9907 0.9907 0.9907 0.9907 0 +0.00(+0.00%)
Mar 19, 2002 0.9907 1.008 0.9851 0.9907 46,278 +0.00(+0.00%)
Mar 18, 2002 0.9907 0.9907 0.9907 0.9907 353 +0.00(+0.00%)
Mar 15, 2002 0.9907 0.9907 0.9907 0.9907 0 +0.00(+0.00%)
Mar 14, 2002 1.008 1.008 0.9624 0.9907 9,185 +0.02(+2.34%)
Mar 13, 2002 1.019 1.019 0.9681 0.9681 4,592 -0.05(-4.47%)
Mar 12, 2002 0.9738 1.013 0.9738 1.013 4,945 -0.01(-0.56%)
Mar 11, 2002 1.019 1.019 1.019 1.019 1,059 +0.00(+0.00%)
Mar 08, 2002 1.019 1.019 1.019 1.019 176 +0.00(+0.00%)
Mar 07, 2002 1.019 1.019 1.019 1.019 0 +0.00(+0.00%)
Mar 06, 2002 1.047 1.047 1.019 1.019 10,774 +0.00(+0.00%)
Mar 05, 2002 0.9907 1.076 0.9907 1.019 70,654 +0.06(+5.88%)
Mar 04, 2002 0.9341 0.9624 0.9341 0.9624 7,242 +0.06(+6.25%)
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.