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 (%)
Jun 30, 2004 3.310 3.433 3.310 3.423 39,226 +0.11(+3.41%)
Jun 29, 2004 3.331 3.382 3.259 3.310 33,371 +0.01(+0.16%)
Jun 28, 2004 3.315 3.408 3.228 3.305 51,911 -0.10(-2.86%)
Jun 25, 2004 3.361 3.423 3.300 3.402 21,272 +0.00(+0.00%)
Jun 24, 2004 3.290 3.408 3.279 3.402 32,396 +0.11(+3.43%)
Jun 23, 2004 3.274 3.377 3.254 3.290 53,277 -0.04(-1.08%)
Jun 22, 2004 3.315 3.382 3.300 3.326 68,695 -0.03(-0.92%)
Jun 21, 2004 3.408 3.408 3.320 3.356 8,977 -0.05(-1.50%)
Jun 18, 2004 3.408 3.428 3.387 3.408 24,785 -0.03(-0.75%)
Jun 17, 2004 3.423 3.454 3.418 3.433 34,738 +0.01(+0.30%)
Jun 16, 2004 3.484 3.484 3.408 3.423 9,367 -0.02(-0.45%)
Jun 15, 2004 3.418 3.438 3.402 3.438 35,323 +0.04(+1.05%)
Jun 14, 2004 3.418 3.484 3.402 3.402 22,443 -0.08(-2.35%)
Jun 10, 2004 3.469 3.510 3.408 3.484 70,842 -0.01(-0.15%)
Jun 09, 2004 3.418 3.536 3.418 3.489 83,917 -0.04(-1.16%)
Jun 08, 2004 3.587 3.587 3.510 3.530 9,757 -0.06(-1.57%)
Jun 07, 2004 3.638 3.638 3.541 3.587 173,299 +0.05(+1.45%)
Jun 04, 2004 3.484 3.587 3.474 3.536 257,803 +0.10(+2.99%)
Jun 03, 2004 3.525 3.525 3.433 3.433 80,209 -0.09(-2.47%)
Jun 02, 2004 3.392 3.530 3.392 3.520 122,363 +0.13(+3.78%)
Jun 01, 2004 3.382 3.433 3.331 3.392 62,450 +0.04(+1.22%)
May 28, 2004 3.336 3.423 3.285 3.351 54,839 +0.07(+2.03%)
May 27, 2004 3.305 3.305 3.238 3.285 47,032 +0.03(+0.95%)
May 26, 2004 3.320 3.320 3.203 3.254 77,672 -0.06(-1.85%)
May 25, 2004 3.305 3.402 3.279 3.315 325,327 +0.01(+0.31%)
May 24, 2004 3.392 3.392 3.300 3.305 189,693 -0.05(-1.38%)
May 21, 2004 3.295 3.408 3.295 3.351 48,203 +0.05(+1.40%)
May 20, 2004 3.356 3.356 3.279 3.305 78,648 -0.05(-1.53%)
May 19, 2004 3.331 3.402 3.279 3.356 276,343 +0.11(+3.31%)
May 18, 2004 3.156 3.254 3.126 3.249 342,111 +0.07(+2.26%)
May 17, 2004 3.269 3.269 3.105 3.177 255,266 -0.12(-3.58%)
May 14, 2004 3.203 3.351 3.203 3.295 159,833 +0.06(+1.90%)
May 13, 2004 3.443 3.495 3.151 3.233 374,312 -0.26(-7.48%)
May 12, 2004 3.459 3.495 3.305 3.495 303,665 +0.09(+2.56%)
May 11, 2004 3.238 3.408 3.192 3.408 338,598 +0.14(+4.40%)
May 10, 2004 3.505 3.505 3.187 3.264 280,051 -0.29(-8.21%)
May 07, 2004 3.879 3.879 3.484 3.556 166,079 -0.19(-5.19%)
May 06, 2004 3.843 3.869 3.715 3.751 144,221 -0.06(-1.61%)
May 05, 2004 3.756 3.817 3.694 3.812 471,500 +0.10(+2.62%)
May 04, 2004 3.674 3.756 3.638 3.715 139,927 +0.04(+1.12%)
May 03, 2004 3.587 3.689 3.587 3.674 257,607 -0.02(-0.42%)
Apr 30, 2004 3.812 3.817 3.664 3.689 750,380 -0.12(-3.23%)
Apr 29, 2004 3.971 3.971 3.761 3.812 396,364 -0.13(-3.38%)
Apr 28, 2004 4.022 4.048 3.920 3.946 134,658 -0.08(-1.91%)
Apr 27, 2004 4.048 4.048 3.997 4.022 580,788 -0.03(-0.63%)
Apr 26, 2004 4.048 4.048 3.997 4.048 117,094 +0.00(+0.00%)
Apr 23, 2004 4.140 4.140 4.002 4.048 89,967 -0.08(-1.86%)
Apr 22, 2004 4.033 4.150 4.033 4.125 795,461 +0.13(+3.21%)
Apr 21, 2004 3.894 4.022 3.843 3.997 99,140 +0.06(+1.43%)
Apr 20, 2004 3.951 3.997 3.940 3.940 203,354 +0.01(+0.13%)
Apr 19, 2004 3.910 3.961 3.817 3.935 103,628 +0.07(+1.86%)
Apr 16, 2004 3.843 3.889 3.817 3.864 170,957 +0.02(+0.40%)
Apr 15, 2004 3.869 3.869 3.823 3.848 138,756 +0.01(+0.13%)
Apr 14, 2004 3.792 3.843 3.771 3.843 588,985 +0.03(+0.67%)
Apr 13, 2004 3.792 3.843 3.771 3.817 85,283 -0.02(-0.53%)
Apr 12, 2004 3.843 3.848 3.782 3.838 203,158 -0.03(-0.79%)
Apr 08, 2004 3.817 3.869 3.741 3.869 84,698 +0.00(+0.00%)
Apr 07, 2004 3.946 3.946 3.833 3.869 155,150 -0.06(-1.56%)
Apr 06, 2004 3.787 3.971 3.766 3.930 1,222,271 +0.16(+4.35%)
Apr 05, 2004 3.741 3.766 3.715 3.766 262,096 +0.03(+0.68%)
Apr 02, 2004 3.843 3.843 3.715 3.741 471,110 -0.10(-2.54%)
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.