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 (%)
Dec 31, 2008 12.12 12.30 12.03 12.28 347,313 +0.11(+0.91%)
Dec 30, 2008 11.96 12.32 11.86 12.17 600,273 +0.25(+2.07%)
Dec 29, 2008 12.08 12.23 11.78 11.92 429,320 +0.00(+0.00%)
Dec 26, 2008 12.10 12.24 11.59 11.92 463,618 -0.27(-2.20%)
Dec 24, 2008 12.27 12.27 11.85 12.19 616,020 -0.06(-0.51%)
Dec 23, 2008 12.52 12.81 12.04 12.26 718,553 -0.15(-1.19%)
Dec 22, 2008 13.15 13.15 12.03 12.40 636,282 -0.06(-0.51%)
Dec 19, 2008 12.29 12.62 12.18 12.47 1,324,493 -0.02(-0.13%)
Dec 18, 2008 13.14 13.15 12.05 12.48 1,290,733 -0.13(-1.04%)
Dec 17, 2008 12.65 12.66 12.46 12.61 838,567 -0.14(-1.07%)
Dec 16, 2008 12.18 12.89 11.97 12.75 1,642,949 +0.92(+7.75%)
Dec 15, 2008 11.80 12.04 11.60 11.83 878,698 +0.11(+0.93%)
Dec 12, 2008 11.71 12.13 11.56 11.72 0 -0.06(-0.53%)
Dec 11, 2008 11.72 12.33 11.67 11.79 997,100 -0.49(-3.97%)
Dec 10, 2008 11.82 12.40 11.82 12.27 670,196 +0.35(+2.96%)
Dec 09, 2008 11.93 12.35 11.71 11.92 1,109,417 -0.23(-1.92%)
Dec 08, 2008 11.40 12.52 11.34 12.15 1,014,588 +0.91(+8.06%)
Dec 05, 2008 11.03 11.38 10.89 11.25 1,081,799 +0.06(+0.51%)
Dec 04, 2008 10.81 11.38 10.81 11.19 1,575,963 +0.24(+2.22%)
Dec 03, 2008 10.60 11.12 10.49 10.95 634,997 +0.14(+1.29%)
Dec 02, 2008 10.49 10.88 10.23 10.81 648,674 +0.27(+2.61%)
Dec 01, 2008 10.23 10.89 10.07 10.53 1,064,201 -0.01(-0.05%)
Nov 28, 2008 10.39 10.54 10.24 10.54 374,762 +0.15(+1.40%)
Nov 26, 2008 10.04 10.46 9.906 10.39 1,079,595 +0.34(+3.40%)
Nov 25, 2008 10.36 10.49 9.811 10.05 801,024 -0.13(-1.32%)
Nov 24, 2008 10.000 10.39 9.870 10.19 1,173,009 +0.46(+4.69%)
Nov 21, 2008 9.637 9.855 8.948 9.730 1,169,758 +0.56(+6.10%)
Nov 20, 2008 9.435 9.798 9.150 9.171 1,217,337 -0.42(-4.43%)
Nov 19, 2008 9.860 10.08 9.409 9.595 958,942 -0.26(-2.68%)
Nov 18, 2008 9.844 10.25 9.549 9.860 761,538 +0.37(+3.93%)
Nov 17, 2008 9.580 9.839 9.331 9.487 633,795 -0.20(-2.03%)
Nov 14, 2008 10.83 10.83 9.637 9.684 0 -1.44(-12.91%)
Nov 13, 2008 10.10 11.35 9.611 11.12 1,215,063 +1.56(+16.31%)
Nov 12, 2008 10.07 10.08 9.456 9.559 708,438 -0.77(-7.43%)
Nov 11, 2008 10.77 10.77 9.844 10.33 919,052 -0.16(-1.53%)
Nov 10, 2008 10.48 10.97 10.43 10.49 727,282 +0.35(+3.48%)
Nov 07, 2008 9.860 11.37 9.860 10.13 821,409 +0.58(+6.02%)
Nov 06, 2008 9.974 10.16 9.518 9.559 585,145 -0.51(-5.04%)
Nov 05, 2008 11.90 11.90 9.989 10.07 570,085 -1.32(-11.56%)
Nov 04, 2008 10.99 11.38 10.85 11.38 463,502 +0.54(+5.02%)
Nov 03, 2008 10.31 11.55 10.31 10.84 949,609 +0.72(+7.12%)
Oct 31, 2008 10.11 10.40 9.741 10.12 1,037,317 -0.14(-1.36%)
Oct 30, 2008 9.694 10.57 9.694 10.26 1,165,352 +0.89(+9.45%)
Oct 29, 2008 8.756 9.694 8.549 9.373 1,241,030 +0.72(+8.32%)
Oct 28, 2008 8.134 8.678 8.088 8.653 1,614,098 +0.71(+8.94%)
Oct 27, 2008 8.507 8.596 7.922 7.943 1,501,470 -0.66(-7.71%)
Oct 24, 2008 8.943 8.943 7.772 8.606 1,717,210 -0.34(-3.77%)
Oct 23, 2008 9.005 9.378 8.751 8.943 1,227,512 -0.11(-1.20%)
Oct 22, 2008 9.730 9.823 8.767 9.051 1,160,982 -0.80(-8.10%)
Oct 21, 2008 9.844 10.16 9.735 9.849 767,271 +0.04(+0.37%)
Oct 20, 2008 10.11 10.23 9.637 9.813 2,110,151 +0.06(+0.58%)
Oct 17, 2008 10.06 10.45 9.254 9.756 0 -0.54(-5.23%)
Oct 16, 2008 9.222 10.29 9.134 10.29 1,396,274 +1.02(+11.01%)
Oct 15, 2008 11.01 11.13 9.217 9.274 1,549,367 -2.07(-18.26%)
Oct 14, 2008 12.17 12.17 11.24 11.35 1,811,913 -0.33(-2.80%)
Oct 13, 2008 10.47 11.67 9.865 11.67 1,439,169 +1.54(+15.18%)
Oct 10, 2008 10.53 10.72 9.362 10.13 1,443,176 -0.80(-7.30%)
Oct 09, 2008 11.01 11.82 10.72 10.93 1,823,584 +0.94(+9.44%)
Oct 08, 2008 11.23 12.38 9.849 9.989 3,195,006 -2.54(-20.26%)
Oct 07, 2008 13.21 13.28 12.09 12.53 665,965 -0.68(-5.18%)
Oct 06, 2008 14.12 14.12 12.59 13.21 647,573 -0.07(-0.55%)
Oct 03, 2008 14.52 14.87 12.64 13.28 0 -1.29(-8.85%)
Oct 02, 2008 14.62 15.26 14.51 14.57 498,140 -0.42(-2.83%)
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.