Skip to main content

Bancolombia S.A. ADR (NY: CIB )

32.65 +0.47 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.96 19.61 18.85 19.61 242,178 +0.55(+2.91%)
Oct 29, 2020 19.20 19.23 18.60 19.05 240,702 -0.22(-1.12%)
Oct 28, 2020 19.85 19.96 19.24 19.27 375,078 -0.99(-4.90%)
Oct 27, 2020 20.62 20.67 20.25 20.26 308,353 -0.46(-2.23%)
Oct 26, 2020 20.27 20.79 20.02 20.72 239,918 +0.20(+0.97%)
Oct 23, 2020 20.31 20.52 20.08 20.52 260,637 +0.35(+1.72%)
Oct 22, 2020 20.73 20.86 20.14 20.18 431,252 -0.58(-2.82%)
Oct 21, 2020 20.72 20.94 20.57 20.76 275,158 +0.05(+0.22%)
Oct 20, 2020 20.38 20.74 20.17 20.72 210,196 +0.56(+2.79%)
Oct 19, 2020 19.78 20.24 19.62 20.15 195,573 +0.52(+2.62%)
Oct 16, 2020 19.48 19.72 19.36 19.64 164,052 +0.20(+1.03%)
Oct 15, 2020 19.51 19.57 19.25 19.44 373,086 -0.31(-1.56%)
Oct 14, 2020 19.32 19.85 19.14 19.75 414,645 +0.31(+1.58%)
Oct 13, 2020 19.79 19.93 19.33 19.44 551,740 -0.41(-2.05%)
Oct 12, 2020 20.28 20.28 19.58 19.85 166,407 -0.41(-2.01%)
Oct 09, 2020 20.17 20.32 20.16 20.25 158,202 +0.23(+1.15%)
Oct 08, 2020 19.89 20.12 19.82 20.02 213,125 +0.28(+1.40%)
Oct 07, 2020 20.08 20.14 19.63 19.75 232,355 -0.16(-0.81%)
Oct 06, 2020 20.32 20.41 19.90 19.91 184,370 -0.15(-0.77%)
Oct 05, 2020 20.13 20.24 19.92 20.06 106,605 +0.18(+0.89%)
Oct 02, 2020 19.35 19.95 19.32 19.89 70,586 +0.15(+0.74%)
Oct 01, 2020 19.74 19.95 19.62 19.74 113,046 +0.08(+0.43%)
Sep 30, 2020 19.42 19.72 19.29 19.65 271,935 +0.39(+2.04%)
Sep 29, 2020 19.72 19.79 19.17 19.26 393,071 -0.51(-2.57%)
Sep 28, 2020 19.99 20.24 19.60 19.77 323,867 +0.05(+0.27%)
Sep 25, 2020 19.63 19.85 19.53 19.72 261,798 -0.18(-0.88%)
Sep 24, 2020 19.50 20.15 19.28 19.89 262,810 +0.33(+1.67%)
Sep 23, 2020 19.95 20.04 19.39 19.56 286,349 -0.36(-1.80%)
Sep 22, 2020 20.49 20.59 19.92 19.92 245,684 -0.46(-2.28%)
Sep 21, 2020 20.33 20.45 20.04 20.39 408,860 -0.27(-1.33%)
Sep 18, 2020 20.72 20.92 20.45 20.66 1,060,985 -0.17(-0.80%)
Sep 17, 2020 20.96 21.21 20.72 20.83 130,276 -0.31(-1.48%)
Sep 16, 2020 20.98 21.26 20.79 21.14 328,197 +0.16(+0.76%)
Sep 15, 2020 21.19 21.40 20.93 20.98 460,583 -0.11(-0.51%)
Sep 14, 2020 21.51 21.57 21.09 21.09 566,194 -0.23(-1.07%)
Sep 11, 2020 21.71 21.96 21.27 21.32 498,243 -0.37(-1.72%)
Sep 10, 2020 22.65 22.65 21.64 21.69 426,049 -0.84(-3.72%)
Sep 09, 2020 22.40 22.76 22.40 22.53 194,495 +0.34(+1.54%)
Sep 08, 2020 22.43 22.49 22.08 22.18 198,583 -0.57(-2.51%)
Sep 04, 2020 22.98 23.08 22.32 22.75 254,047 +0.08(+0.34%)
Sep 03, 2020 22.98 23.12 22.32 22.68 240,566 -0.34(-1.46%)
Sep 02, 2020 22.91 23.50 22.91 23.01 528,200 +0.03(+0.13%)
Sep 01, 2020 21.58 23.04 21.40 22.98 370,955 +1.62(+7.59%)
Aug 31, 2020 21.85 21.85 21.28 21.36 248,219 -0.53(-2.43%)
Aug 28, 2020 21.62 21.99 21.57 21.89 204,525 +0.49(+2.31%)
Aug 27, 2020 21.48 21.70 21.19 21.40 244,975 -0.06(-0.28%)
Aug 26, 2020 21.32 21.76 21.09 21.46 277,235 +0.23(+1.08%)
Aug 25, 2020 21.05 21.28 20.66 21.23 172,554 +0.44(+2.12%)
Aug 24, 2020 20.37 20.84 20.37 20.79 267,047 +0.55(+2.71%)
Aug 21, 2020 20.40 20.42 20.12 20.24 336,541 -0.19(-0.93%)
Aug 20, 2020 19.98 20.46 19.88 20.43 198,355 +0.18(+0.86%)
Aug 19, 2020 20.20 20.65 20.09 20.26 268,007 +0.10(+0.49%)
Aug 18, 2020 19.66 20.19 19.66 20.16 291,319 +0.62(+3.20%)
Aug 17, 2020 19.98 19.98 19.36 19.53 298,143 -0.48(-2.40%)
Aug 14, 2020 20.17 20.17 19.94 20.01 140,291 -0.19(-0.94%)
Aug 13, 2020 19.83 20.25 19.83 20.20 205,378 +0.22(+1.10%)
Aug 12, 2020 20.56 20.56 19.85 19.98 448,154 -0.28(-1.39%)
Aug 11, 2020 20.77 20.99 20.23 20.27 469,481 +0.05(+0.26%)
Aug 10, 2020 19.42 20.43 19.42 20.21 435,191 +1.06(+5.52%)
Aug 07, 2020 19.82 19.82 18.96 19.15 848,840 -0.82(-4.12%)
Aug 06, 2020 19.55 20.31 19.45 19.98 1,049,803 -0.11(-0.57%)
Aug 05, 2020 20.32 20.57 20.05 20.09 494,081 -0.04(-0.19%)
Aug 04, 2020 20.58 20.58 20.03 20.13 432,170 -0.50(-2.44%)
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.