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 (%)
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%)
Dec 01, 2003 2.791 2.791 2.768 2.768 36,387 -0.02(-0.81%)
Nov 28, 2003 2.774 2.791 2.774 2.791 706 +0.02(+0.61%)
Nov 26, 2003 2.774 2.774 2.763 2.774 24,552 +0.06(+2.08%)
Nov 25, 2003 2.746 2.746 2.746 2.717 473,031 -0.01(-0.42%)
Nov 24, 2003 2.700 2.729 2.689 2.729 17,133 +0.01(+0.42%)
Nov 21, 2003 2.729 2.729 2.689 2.717 56,346 -0.01(-0.42%)
Nov 20, 2003 2.774 2.774 2.723 2.729 18,193 -0.02(-0.62%)
Nov 19, 2003 2.746 2.774 2.729 2.746 155,969 +0.06(+2.32%)
Nov 18, 2003 2.695 2.695 2.661 2.683 26,672 -0.02(-0.63%)
Nov 17, 2003 2.700 2.700 2.700 2.700 1,236 -0.03(-1.04%)
Nov 14, 2003 2.717 2.740 2.717 2.729 15,720 +0.00(+0.00%)
Nov 13, 2003 2.717 2.774 2.717 2.729 64,472 +0.02(+0.63%)
Nov 12, 2003 2.723 2.740 2.712 2.712 28,261 -0.01(-0.42%)
Nov 11, 2003 2.734 2.763 2.723 2.723 75,953 -0.03(-1.03%)
Nov 10, 2003 2.780 2.780 2.746 2.751 9,714 -0.02(-0.61%)
Nov 07, 2003 2.734 2.751 2.734 2.768 268,663 +0.01(+0.41%)
Nov 06, 2003 2.734 2.763 2.734 2.757 29,851 -0.03(-1.22%)
Nov 05, 2003 2.780 2.802 2.757 2.791 9,714 +0.01(+0.41%)
Nov 04, 2003 2.780 2.780 2.780 2.780 29,498 +0.00(+0.00%)
Nov 03, 2003 2.780 2.780 2.780 2.780 11,304 +0.03(+1.03%)
Oct 31, 2003 2.723 2.723 2.723 2.751 42,216 -0.01(-0.41%)
Oct 30, 2003 2.763 2.763 2.763 2.763 4,592 +0.00(+0.00%)
Oct 29, 2003 2.689 2.774 2.689 2.763 140,425 +0.06(+2.31%)
Oct 28, 2003 2.723 2.723 2.700 2.700 102,802 -0.07(-2.45%)
Oct 27, 2003 2.802 2.802 2.723 2.768 9,714 -0.06(-2.00%)
Oct 24, 2003 2.865 2.865 2.785 2.825 34,444 +0.02(+0.61%)
Oct 23, 2003 2.808 2.808 2.808 2.808 0 +0.00(+0.00%)
Oct 22, 2003 2.865 2.865 2.797 2.808 16,427 -0.06(-1.98%)
Oct 21, 2003 2.870 2.876 2.865 2.865 44,512 +0.03(+1.00%)
Oct 20, 2003 2.842 2.870 2.814 2.836 115,519 +0.02(+0.80%)
Oct 17, 2003 2.876 2.876 2.768 2.814 46,808 -0.05(-1.58%)
Oct 16, 2003 2.876 2.876 2.859 2.859 4,239 -0.04(-1.37%)
Oct 15, 2003 2.950 2.950 2.916 2.899 47,691 -0.04(-1.35%)
Oct 14, 2003 2.978 2.978 2.921 2.938 25,082 +0.01(+0.19%)
Oct 13, 2003 2.882 2.972 2.927 2.933 18,370 +0.05(+1.77%)
Oct 10, 2003 2.887 2.904 2.870 2.882 11,834 -0.01(-0.20%)
Oct 09, 2003 2.865 2.910 2.831 2.887 61,292 -0.01(-0.20%)
Oct 08, 2003 2.899 2.899 2.893 2.893 522,665 +0.01(+0.39%)
Oct 07, 2003 2.893 2.916 2.859 2.882 5,475 -0.01(-0.20%)
Oct 06, 2003 2.944 2.944 2.831 2.887 148,020 -0.03(-0.97%)
Oct 03, 2003 2.831 2.899 2.831 2.916 48,398 +0.16(+5.75%)
Oct 02, 2003 2.717 2.757 2.706 2.757 10,951 +0.03(+1.04%)
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.