Skip to main content

Bancolombia S.A. ADR (NY: CIB )

31.91 -0.47 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.31 23.62 23.24 23.34 64,893 -0.01(-0.06%)
Dec 30, 2021 23.26 23.86 23.14 23.35 204,209 -0.01(-0.03%)
Dec 29, 2021 23.45 23.56 23.11 23.36 193,332 -0.19(-0.80%)
Dec 28, 2021 23.47 23.82 23.39 23.55 252,718 +0.21(+0.88%)
Dec 27, 2021 23.35 23.45 23.20 23.34 325,832 +0.20(+0.86%)
Dec 23, 2021 23.14 23.57 23.13 23.14 199,174 +0.07(+0.29%)
Dec 22, 2021 23.02 23.16 22.92 23.07 230,423 +0.05(+0.22%)
Dec 21, 2021 23.69 23.70 22.94 23.02 207,190 -0.29(-1.26%)
Dec 20, 2021 23.55 23.86 22.88 23.32 188,867 -0.50(-2.10%)
Dec 17, 2021 24.10 24.35 23.77 23.82 325,103 -0.38(-1.55%)
Dec 16, 2021 23.31 24.22 23.30 24.20 321,577 +1.02(+4.39%)
Dec 15, 2021 22.93 23.47 22.72 23.18 306,594 +0.35(+1.52%)
Dec 14, 2021 23.37 23.44 22.76 22.83 334,458 -0.55(-2.36%)
Dec 13, 2021 24.07 24.43 23.37 23.38 299,161 -0.88(-3.62%)
Dec 10, 2021 24.36 24.43 24.01 24.26 190,042 -0.05(-0.21%)
Dec 09, 2021 24.51 24.56 24.06 24.31 238,307 -0.09(-0.36%)
Dec 08, 2021 24.91 24.91 24.14 24.40 243,149 -0.48(-1.93%)
Dec 07, 2021 25.52 25.71 24.73 24.88 362,211 -0.67(-2.63%)
Dec 06, 2021 25.90 25.92 25.39 25.55 263,930 -0.27(-1.03%)
Dec 03, 2021 26.11 26.75 25.82 25.82 535,331 -0.29(-1.13%)
Dec 02, 2021 25.29 26.13 25.29 26.11 517,570 +0.83(+3.27%)
Dec 01, 2021 24.44 26.05 24.44 25.29 1,212,859 +1.80(+7.66%)
Nov 30, 2021 22.24 23.69 22.20 23.49 767,701 +1.09(+4.87%)
Nov 29, 2021 22.48 22.64 22.24 22.40 250,044 +0.12(+0.53%)
Nov 26, 2021 22.20 22.34 21.70 22.28 201,554 -0.31(-1.37%)
Nov 24, 2021 22.51 22.63 22.31 22.59 263,837 +0.01(+0.03%)
Nov 23, 2021 22.66 22.78 22.35 22.58 196,595 -0.07(-0.33%)
Nov 22, 2021 22.80 23.27 22.60 22.65 173,548 +0.00(+0.00%)
Nov 19, 2021 22.94 23.21 22.65 22.65 238,593 -0.47(-2.04%)
Nov 18, 2021 23.09 23.16 23.00 23.13 626,808 -0.02(-0.10%)
Nov 17, 2021 23.41 23.59 22.92 23.15 721,190 -0.48(-2.03%)
Nov 16, 2021 24.01 24.06 23.59 23.63 284,676 -0.37(-1.54%)
Nov 15, 2021 24.40 24.49 23.92 24.00 222,179 -0.42(-1.72%)
Nov 12, 2021 24.39 24.49 23.94 24.42 432,572 +0.03(+0.12%)
Nov 11, 2021 24.83 24.94 24.37 24.39 293,715 -0.30(-1.22%)
Nov 10, 2021 25.13 24.69 548,431 -0.48(-1.90%)
Nov 09, 2021 25.53 25.61 24.84 25.17 514,763 -0.41(-1.59%)
Nov 08, 2021 25.49 25.57 25.38 25.57 140,172 +0.21(+0.84%)
Nov 05, 2021 25.60 25.90 25.25 25.36 252,277 -0.18(-0.69%)
Nov 04, 2021 26.33 26.56 25.50 25.54 283,138 -0.77(-2.91%)
Nov 03, 2021 26.28 26.47 25.95 26.30 288,952 +0.05(+0.20%)
Nov 02, 2021 26.63 26.72 26.10 26.25 173,993 -0.55(-2.06%)
Nov 01, 2021 26.54 27.20 26.49 26.80 139,253 +0.32(+1.20%)
Oct 29, 2021 26.55 26.63 25.92 26.49 857,711 -0.14(-0.53%)
Oct 28, 2021 26.89 26.89 26.52 26.63 496,259 -0.20(-0.74%)
Oct 27, 2021 26.75 27.02 26.75 26.83 342,173 +0.00(+0.00%)
Oct 26, 2021 26.50 26.86 26.83 253,164 +0.41(+1.53%)
Oct 25, 2021 26.53 26.69 26.20 26.42 170,372 +0.18(+0.70%)
Oct 22, 2021 26.36 26.81 26.23 26.24 347,761 -0.11(-0.42%)
Oct 21, 2021 26.36 26.61 26.15 26.35 351,717 -0.26(-0.97%)
Oct 20, 2021 26.58 26.78 26.47 26.61 121,717 -0.01(-0.03%)
Oct 19, 2021 26.71 27.06 26.59 26.61 286,723 -0.01(-0.06%)
Oct 18, 2021 26.75 26.77 26.46 26.63 261,472 -0.46(-1.69%)
Oct 15, 2021 26.86 27.28 26.54 27.08 485,991 +0.34(+1.27%)
Oct 14, 2021 26.25 26.78 26.13 26.75 444,762 +0.69(+2.63%)
Oct 13, 2021 25.79 26.17 25.74 26.06 681,058 +0.26(+1.00%)
Oct 12, 2021 26.08 26.13 25.78 25.80 196,668 -0.24(-0.93%)
Oct 11, 2021 26.26 26.31 26.01 26.05 264,527 -0.15(-0.56%)
Oct 08, 2021 26.11 26.27 25.96 26.19 198,799 +0.15(+0.59%)
Oct 07, 2021 25.59 26.19 25.59 26.04 822,240 +0.61(+2.41%)
Oct 06, 2021 25.71 25.77 25.17 25.43 383,752 -0.52(-2.02%)
Oct 05, 2021 25.84 26.05 25.59 25.95 650,367 +0.15(+0.60%)
Oct 04, 2021 25.71 26.00 25.69 25.79 254,379 +0.00(+0.00%)
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.