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 +0.06 (+0.18%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Jul 01, 2005 9.053 9.086 8.973 9.047 299,751 -0.01(-0.06%)
Jun 30, 2005 9.058 9.069 9.002 9.053 213,376 +0.00(+0.00%)
Jun 29, 2005 9.047 9.086 8.973 9.053 456,957 +0.03(+0.31%)
Jun 28, 2005 9.047 9.053 8.917 9.024 98,739 -0.03(-0.38%)
Jun 27, 2005 9.047 9.086 8.928 9.058 191,120 +0.09(+1.01%)
Jun 24, 2005 8.956 9.103 8.860 8.968 120,995 +0.02(+0.25%)
Jun 23, 2005 8.871 9.058 8.849 8.945 180,345 +0.10(+1.15%)
Jun 22, 2005 8.775 8.934 8.752 8.843 37,976 +0.08(+0.90%)
Jun 21, 2005 9.058 9.098 8.673 8.764 177,872 -0.26(-2.89%)
Jun 20, 2005 9.103 9.149 8.945 9.024 88,141 -0.07(-0.81%)
Jun 17, 2005 9.053 9.103 9.013 9.098 140,072 +0.04(+0.44%)
Jun 16, 2005 9.036 9.058 8.905 9.058 112,870 +0.00(+0.00%)
Jun 15, 2005 8.832 9.058 8.832 9.058 302,577 +0.25(+2.89%)
Jun 14, 2005 8.775 8.803 8.719 8.803 194,299 +0.04(+0.45%)
Jun 13, 2005 8.662 8.775 8.662 8.764 369,345 +0.14(+1.64%)
Jun 10, 2005 8.634 8.662 8.554 8.622 55,993 -0.01(-0.13%)
Jun 09, 2005 8.645 8.645 8.435 8.634 334,371 +0.00(+0.00%)
Jun 08, 2005 8.560 8.634 8.491 8.634 142,721 +0.07(+0.86%)
Jun 07, 2005 8.594 8.685 8.486 8.560 395,841 +0.04(+0.47%)
Jun 06, 2005 8.181 8.611 8.181 8.520 364,223 +0.31(+3.72%)
Jun 03, 2005 8.492 8.520 8.215 8.215 197,302 -0.36(-4.22%)
Jun 02, 2005 8.022 8.577 8.000 8.577 401,316 +0.54(+6.69%)
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.