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 (%)
Jun 29, 2007 18.06 18.14 17.91 18.08 1,146,976 -0.03(-0.15%)
Jun 28, 2007 17.97 18.45 17.76 18.11 1,551,941 +0.06(+0.31%)
Jun 27, 2007 18.21 18.32 17.62 18.05 1,511,808 -0.40(-2.18%)
Jun 26, 2007 18.70 18.70 18.32 18.45 736,382 +0.05(+0.27%)
Jun 25, 2007 18.31 18.72 18.27 18.40 643,222 +0.04(+0.21%)
Jun 22, 2007 18.43 18.60 18.25 18.36 823,912 -0.39(-2.06%)
Jun 21, 2007 18.50 18.86 18.25 18.75 1,045,644 +0.25(+1.37%)
Jun 20, 2007 19.08 19.08 18.26 18.50 1,092,133 -0.31(-1.67%)
Jun 19, 2007 18.87 19.15 18.68 18.81 1,792,741 -0.09(-0.47%)
Jun 18, 2007 18.44 19.27 18.19 18.90 1,356,178 +0.46(+2.48%)
Jun 15, 2007 18.11 18.47 17.69 18.44 1,765,501 +0.47(+2.64%)
Jun 14, 2007 17.06 18.16 17.06 17.97 3,480,518 +1.05(+6.22%)
Jun 13, 2007 16.46 17.13 16.43 16.92 3,286,026 +0.91(+5.71%)
Jun 12, 2007 15.99 16.17 15.91 16.00 1,048,731 +0.03(+0.17%)
Jun 11, 2007 15.58 16.08 15.56 15.97 1,077,606 +0.40(+2.58%)
Jun 08, 2007 15.53 15.61 15.47 15.57 396,248 +0.05(+0.32%)
Jun 07, 2007 15.64 15.73 15.47 15.52 334,141 -0.12(-0.74%)
Jun 06, 2007 15.58 15.72 15.53 15.64 794,493 -0.14(-0.87%)
Jun 05, 2007 15.80 15.89 15.77 15.78 269,492 -0.03(-0.17%)
Jun 04, 2007 15.62 15.88 15.62 15.80 881,661 -0.01(-0.07%)
Jun 01, 2007 15.55 15.84 15.47 15.82 771,612 +0.39(+2.53%)
May 31, 2007 15.17 15.66 15.17 15.42 1,101,395 -0.02(-0.14%)
May 30, 2007 15.12 15.52 15.12 15.45 572,580 +0.13(+0.83%)
May 29, 2007 15.36 15.40 15.27 15.32 780,329 +0.01(+0.07%)
May 25, 2007 15.21 15.39 15.17 15.31 212,288 +0.23(+1.53%)
May 24, 2007 15.41 15.41 14.94 15.08 1,234,688 -0.42(-2.70%)
May 23, 2007 15.69 15.73 15.38 15.50 904,905 -0.20(-1.30%)
May 22, 2007 15.50 15.75 15.50 15.70 622,156 +0.18(+1.14%)
May 21, 2007 15.53 15.58 15.39 15.52 715,680 -0.02(-0.14%)
May 18, 2007 15.44 15.61 15.26 15.55 477,422 +0.10(+0.64%)
May 17, 2007 15.44 15.57 15.35 15.45 481,781 -0.01(-0.07%)
May 16, 2007 15.31 15.46 15.15 15.46 824,820 +0.23(+1.52%)
May 15, 2007 15.61 15.61 15.18 15.23 898,549 -0.39(-2.47%)
May 14, 2007 15.97 16.00 15.58 15.61 344,855 -0.08(-0.53%)
May 11, 2007 15.35 16.02 15.29 15.69 1,612,413 +0.34(+2.22%)
May 10, 2007 15.04 15.42 14.94 15.35 1,265,560 +0.31(+2.05%)
May 09, 2007 14.55 15.12 14.51 15.04 2,248,917 +0.40(+2.75%)
May 08, 2007 14.75 14.85 14.49 14.64 1,092,996 -0.10(-0.71%)
May 07, 2007 15.33 15.34 14.40 14.75 2,512,416 -0.62(-4.01%)
May 04, 2007 15.47 15.51 15.27 15.36 286,199 -0.08(-0.54%)
May 03, 2007 15.28 15.47 15.28 15.45 227,179 +0.14(+0.90%)
May 02, 2007 15.39 15.46 15.26 15.31 432,749 -0.12(-0.78%)
May 01, 2007 15.56 15.56 15.29 15.43 235,714 -0.02(-0.14%)
Apr 30, 2007 15.73 15.73 15.44 15.45 229,903 -0.15(-0.99%)
Apr 27, 2007 15.84 15.84 15.55 15.61 465,255 -0.10(-0.67%)
Apr 26, 2007 15.55 15.80 15.55 15.71 985,898 -0.07(-0.45%)
Apr 25, 2007 15.72 15.86 15.59 15.78 2,710,540 +0.04(+0.28%)
Apr 24, 2007 15.25 15.96 15.25 15.74 788,682 -0.06(-0.38%)
Apr 23, 2007 15.78 15.83 15.74 15.80 1,886,809 -0.06(-0.38%)
Apr 20, 2007 15.93 16.00 15.64 15.86 373,911 -0.04(-0.24%)
Apr 19, 2007 15.83 16.00 15.75 15.90 414,771 -0.03(-0.21%)
Apr 18, 2007 15.96 16.09 15.86 15.93 708,416 -0.03(-0.17%)
Apr 17, 2007 16.30 16.30 15.84 15.96 1,135,354 -0.35(-2.16%)
Apr 16, 2007 16.57 16.57 16.17 16.31 695,522 -0.01(-0.03%)
Apr 13, 2007 15.84 16.44 15.84 16.32 1,097,400 +0.52(+3.31%)
Apr 12, 2007 15.88 15.94 15.55 15.79 1,086,141 +0.01(+0.07%)
Apr 11, 2007 15.67 15.78 15.64 15.78 348,124 +0.06(+0.39%)
Apr 10, 2007 15.82 15.82 15.62 15.72 242,797 -0.04(-0.24%)
Apr 09, 2007 15.71 15.83 15.69 15.76 591,285 +0.05(+0.32%)
Apr 05, 2007 15.35 15.77 15.31 15.71 545,885 +0.36(+2.33%)
Apr 04, 2007 15.39 15.52 15.23 15.35 515,921 +0.05(+0.36%)
Apr 03, 2007 15.03 15.30 15.03 15.30 532,628 +0.28(+1.87%)
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.