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

Bancolombia S.A. ADR (NY: CIB )

31.97 -0.20 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2003 2.588 2.588 2.531 2.542 201,988 -0.03(-1.20%)
Jul 30, 2003 2.608 2.654 2.572 2.572 5,074 -0.04(-1.38%)
Jul 29, 2003 2.624 2.624 2.577 2.608 54,448 -0.02(-0.78%)
Jul 28, 2003 2.654 2.690 2.618 2.629 9,757 -0.05(-1.72%)
Jul 25, 2003 2.639 2.690 2.618 2.675 19,320 +0.01(+0.38%)
Jul 24, 2003 2.649 2.706 2.644 2.665 8,977 +0.01(+0.39%)
Jul 23, 2003 2.665 2.665 2.644 2.654 8,001 -0.02(-0.77%)
Jul 22, 2003 2.695 2.736 2.588 2.675 19,515 -0.01(-0.38%)
Jul 21, 2003 2.680 2.690 2.680 2.685 1,366 +0.00(+0.00%)
Jul 18, 2003 2.659 2.685 2.639 2.685 23,223 +0.05(+1.95%)
Jul 17, 2003 2.634 2.639 2.593 2.634 35,128 -0.01(-0.19%)
Jul 16, 2003 2.644 2.644 2.577 2.639 44,105 -0.04(-1.34%)
Jul 15, 2003 2.670 2.716 2.670 2.675 23,809 +0.03(+1.16%)
Jul 14, 2003 2.649 2.675 2.644 2.644 7,220 +0.00(+0.00%)
Jul 11, 2003 2.685 2.726 2.644 2.644 8,391 -0.02(-0.77%)
Jul 10, 2003 2.613 2.690 2.613 2.665 22,443 +0.01(+0.39%)
Jul 09, 2003 2.639 2.665 2.593 2.654 32,396 +0.01(+0.39%)
Jul 08, 2003 2.567 2.741 2.567 2.644 74,355 +0.08(+3.20%)
Jul 07, 2003 2.613 2.613 2.562 2.562 19,320 -0.03(-0.99%)
Jul 03, 2003 2.562 2.588 2.516 2.588 29,078 +0.03(+1.00%)
Jul 02, 2003 2.562 2.608 2.547 2.562 54,839 +0.01(+0.40%)
Jul 01, 2003 2.521 2.562 2.521 2.552 11,123 +0.02(+0.81%)
Jun 30, 2003 2.536 2.536 2.516 2.531 8,196 -0.03(-1.00%)
Jun 27, 2003 2.536 2.562 2.460 2.557 43,324 +0.05(+1.84%)
Jun 26, 2003 2.516 2.531 2.511 2.511 46,447 -0.01(-0.41%)
Jun 25, 2003 2.521 2.531 2.511 2.521 33,762 +0.01(+0.20%)
Jun 24, 2003 2.562 2.562 2.511 2.516 33,371 -0.05(-2.00%)
Jun 23, 2003 2.526 2.588 2.506 2.567 25,565 +0.03(+1.21%)
Jun 20, 2003 2.557 2.557 2.511 2.536 19,515 +0.00(+0.00%)
Jun 19, 2003 2.536 2.562 2.516 2.536 4,683 +0.03(+1.02%)
Jun 18, 2003 2.511 2.536 2.449 2.511 42,739 -0.02(-0.81%)
Jun 17, 2003 2.511 2.531 2.511 2.531 11,904 -0.01(-0.20%)
Jun 16, 2003 2.516 2.557 2.511 2.536 7,806 +0.00(+0.00%)
Jun 13, 2003 2.511 2.536 2.511 2.536 23,223 -0.03(-1.00%)
Jun 12, 2003 2.562 2.567 2.536 2.562 82,356 +0.03(+1.01%)
Jun 11, 2003 2.536 2.562 2.511 2.536 36,689 -0.01(-0.20%)
Jun 10, 2003 2.511 2.588 2.511 2.542 13,661 +0.01(+0.20%)
Jun 09, 2003 2.465 2.613 2.465 2.536 88,211 +0.02(+0.81%)
Jun 06, 2003 2.490 2.516 2.475 2.516 34,347 +0.03(+1.24%)
Jun 05, 2003 2.424 2.562 2.383 2.485 93,870 +0.01(+0.21%)
Jun 04, 2003 2.485 2.511 2.449 2.480 19,906 +0.03(+1.04%)
Jun 03, 2003 2.460 2.460 2.408 2.454 17,564 -0.04(-1.64%)
Jun 02, 2003 2.583 2.583 2.495 2.495 221,503 -0.09(-3.37%)
May 30, 2003 2.613 2.639 2.485 2.583 60,889 +0.06(+2.44%)
May 29, 2003 2.460 2.583 2.413 2.521 303,860 +0.06(+2.29%)
May 28, 2003 2.485 2.485 2.408 2.465 66,158 -0.02(-0.82%)
May 27, 2003 2.331 2.511 2.331 2.485 54,058 +0.15(+6.36%)
May 23, 2003 2.301 2.357 2.301 2.337 26,541 +0.05(+2.01%)
May 22, 2003 2.265 2.311 2.265 2.290 18,149 +0.04(+1.82%)
May 21, 2003 2.198 2.255 2.198 2.249 23,809 +0.07(+3.05%)
May 20, 2003 2.244 2.260 2.152 2.183 159,053 -0.11(-4.91%)
May 19, 2003 2.434 2.444 2.280 2.296 150,661 -0.05(-1.97%)
May 16, 2003 2.188 2.352 2.188 2.342 143,050 +0.15(+7.03%)
May 15, 2003 2.178 2.229 2.152 2.188 83,137 +0.05(+2.15%)
May 14, 2003 2.065 2.142 2.065 2.142 55,424 +0.08(+3.72%)
May 13, 2003 2.096 2.096 2.055 2.065 14,051 -0.03(-1.23%)
May 12, 2003 2.096 2.096 2.050 2.091 17,173 -0.01(-0.24%)
May 09, 2003 1.947 2.096 1.947 2.096 256,827 +0.10(+4.87%)
May 08, 2003 1.998 2.009 1.998 1.998 1,561 -0.03(-1.27%)
May 07, 2003 2.019 2.024 2.004 2.024 44,105 +0.03(+1.54%)
May 06, 2003 2.039 2.050 1.993 1.993 16,002 -0.03(-1.27%)
May 05, 2003 1.973 2.019 1.968 2.019 17,759 +0.06(+3.14%)
May 02, 2003 1.947 1.957 1.927 1.957 8,391 +0.06(+3.24%)
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.