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 (%)
Nov 30, 2004 6.771 6.794 6.646 6.788 1,128,880 +0.06(+0.93%)
Nov 29, 2004 6.482 6.760 6.443 6.726 994,283 +0.38(+6.07%)
Nov 26, 2004 6.182 6.471 6.171 6.341 71,360 +0.12(+1.91%)
Nov 24, 2004 6.539 6.539 6.097 6.222 267,426 -0.06(-0.99%)
Nov 23, 2004 6.482 6.511 6.256 6.284 397,254 +0.01(+0.18%)
Nov 22, 2004 6.126 6.494 6.126 6.273 560,112 +0.24(+4.04%)
Nov 19, 2004 5.656 6.109 5.656 6.029 690,999 +0.40(+7.04%)
Nov 18, 2004 5.656 5.656 5.582 5.633 163,388 +0.01(+0.20%)
Nov 17, 2004 5.361 5.656 5.350 5.622 178,402 +0.24(+4.42%)
Nov 16, 2004 5.435 5.452 5.350 5.384 112,870 -0.02(-0.42%)
Nov 15, 2004 5.407 5.486 5.373 5.407 65,708 -0.12(-2.15%)
Nov 12, 2004 5.452 5.542 5.435 5.525 58,466 +0.05(+0.83%)
Nov 11, 2004 5.463 5.480 5.378 5.480 51,047 +0.02(+0.31%)
Nov 10, 2004 5.492 5.492 5.407 5.463 85,668 -0.02(-0.31%)
Nov 09, 2004 5.548 5.548 5.407 5.480 85,668 -0.07(-1.22%)
Nov 08, 2004 5.350 5.554 5.350 5.548 461,373 +0.18(+3.38%)
Nov 05, 2004 5.310 5.378 5.310 5.367 131,593 +0.08(+1.50%)
Nov 04, 2004 5.327 5.344 5.208 5.288 255,062 +0.02(+0.32%)
Nov 03, 2004 5.208 5.344 5.197 5.271 626,527 +0.07(+1.31%)
Nov 02, 2004 5.095 5.208 5.005 5.203 558,346 +0.11(+2.11%)
Nov 01, 2004 4.999 5.124 4.982 5.095 436,820 +0.12(+2.39%)
Oct 29, 2004 4.988 4.988 4.925 4.976 223,444 -0.01(-0.11%)
Oct 28, 2004 4.812 4.982 4.812 4.982 169,923 +0.17(+3.53%)
Oct 27, 2004 4.823 4.823 4.733 4.812 2,277,367 +0.03(+0.59%)
Oct 26, 2004 4.801 4.857 4.784 4.784 18,723 -0.03(-0.59%)
Oct 25, 2004 4.840 4.925 4.801 4.812 74,187 -0.03(-0.58%)
Oct 22, 2004 4.886 4.897 4.835 4.840 40,979 -0.03(-0.58%)
Oct 21, 2004 4.891 4.891 4.812 4.869 16,073 -0.02(-0.35%)
Oct 20, 2004 4.914 4.925 4.869 4.886 58,113 -0.01(-0.23%)
Oct 19, 2004 4.976 4.976 4.835 4.897 77,719 -0.02(-0.46%)
Oct 18, 2004 4.908 4.954 4.812 4.920 64,648 +0.07(+1.40%)
Oct 15, 2004 4.795 4.908 4.795 4.852 57,053 -0.02(-0.35%)
Oct 14, 2004 4.925 4.965 4.863 4.869 52,637 +0.00(+0.00%)
Oct 13, 2004 4.954 4.988 4.840 4.869 204,191 -0.05(-1.04%)
Oct 12, 2004 4.642 5.005 4.642 4.920 214,436 -0.07(-1.33%)
Oct 11, 2004 5.010 5.050 4.897 4.986 120,112 +0.16(+3.25%)
Oct 08, 2004 4.688 4.869 4.688 4.829 239,695 +0.18(+3.77%)
Oct 07, 2004 4.546 4.790 4.546 4.654 821,004 +0.11(+2.37%)
Oct 06, 2004 4.535 4.569 4.529 4.546 70,301 +0.02(+0.37%)
Oct 05, 2004 4.552 4.557 4.506 4.529 132,123 +0.03(+0.76%)
Oct 04, 2004 4.450 4.523 4.444 4.495 132,300 +0.05(+1.02%)
Oct 01, 2004 4.557 4.557 4.416 4.450 145,548 -0.14(-2.96%)
Sep 30, 2004 4.642 4.688 4.416 4.586 78,249 -0.08(-1.70%)
Sep 29, 2004 4.761 4.784 4.586 4.665 37,800 -0.10(-2.02%)
Sep 28, 2004 4.671 4.784 4.671 4.761 65,708 +0.09(+1.94%)
Sep 27, 2004 4.869 4.880 4.642 4.671 103,861 -0.19(-3.85%)
Sep 24, 2004 4.739 4.869 4.739 4.857 55,816 +0.06(+1.30%)
Sep 23, 2004 4.756 4.812 4.586 4.795 155,792 +0.00(+0.00%)
Sep 22, 2004 4.948 4.954 4.778 4.795 332,958 -0.16(-3.31%)
Sep 21, 2004 5.061 5.067 4.959 4.959 132,653 -0.07(-1.46%)
Sep 20, 2004 4.948 5.039 4.948 5.033 123,291 +0.08(+1.72%)
Sep 17, 2004 4.925 5.039 4.897 4.948 339,671 +0.02(+0.46%)
Sep 16, 2004 4.937 5.056 4.925 4.925 101,389 -0.06(-1.14%)
Sep 15, 2004 4.954 5.146 4.948 4.982 988,454 +0.08(+1.62%)
Sep 14, 2004 4.739 4.925 4.739 4.903 771,722 +0.16(+3.46%)
Sep 13, 2004 4.682 4.761 4.682 4.739 117,816 +0.11(+2.32%)
Sep 10, 2004 4.461 4.631 4.433 4.631 116,403 +0.11(+2.51%)
Sep 09, 2004 4.586 4.756 4.478 4.518 237,045 -0.02(-0.50%)
Sep 08, 2004 4.512 4.625 4.484 4.540 480,096 +0.05(+1.01%)
Sep 07, 2004 4.286 4.495 4.286 4.495 410,855 +0.25(+5.87%)
Sep 03, 2004 4.138 4.291 4.138 4.246 141,838 +0.10(+2.32%)
Sep 02, 2004 4.218 4.218 4.121 4.150 24,199 -0.04(-0.95%)
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.