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 (%)
Jun 30, 2021 20.90 21.21 20.80 21.19 288,199 +0.38(+1.84%)
Jun 29, 2021 21.29 21.47 20.81 20.81 272,862 -0.45(-2.11%)
Jun 28, 2021 21.44 21.63 21.15 21.26 301,092 -0.29(-1.36%)
Jun 25, 2021 21.64 21.81 21.53 21.55 283,176 +0.12(+0.55%)
Jun 24, 2021 21.12 21.58 21.12 21.43 398,311 +0.32(+1.49%)
Jun 23, 2021 21.12 21.46 21.06 21.12 117,861 +0.05(+0.24%)
Jun 22, 2021 21.54 21.54 21.06 21.06 302,827 -0.49(-2.28%)
Jun 21, 2021 21.53 21.75 21.45 21.56 287,658 +0.15(+0.69%)
Jun 18, 2021 21.47 21.78 21.41 21.41 534,010 -0.27(-1.25%)
Jun 17, 2021 22.31 22.32 21.61 21.68 255,018 -0.52(-2.35%)
Jun 16, 2021 22.13 22.44 21.97 22.20 301,915 +0.01(+0.03%)
Jun 15, 2021 23.05 23.05 21.81 22.19 440,876 -0.87(-3.76%)
Jun 14, 2021 22.95 23.47 22.95 23.06 784,142 +0.12(+0.51%)
Jun 11, 2021 22.94 22.98 22.66 22.94 355,156 -0.01(-0.06%)
Jun 10, 2021 23.04 23.22 22.87 22.96 677,299 +0.00(+0.00%)
Jun 09, 2021 22.83 23.13 22.83 22.96 703,078 +0.06(+0.26%)
Jun 08, 2021 22.39 22.98 22.33 22.90 451,455 +0.37(+1.63%)
Jun 07, 2021 22.91 22.96 22.22 22.53 451,876 -0.36(-1.57%)
Jun 04, 2021 23.12 23.46 22.73 22.89 600,703 -0.12(-0.54%)
Jun 03, 2021 22.44 23.10 22.44 23.02 445,303 +0.43(+1.88%)
Jun 02, 2021 22.62 22.94 22.38 22.59 656,218 +0.01(+0.03%)
Jun 01, 2021 22.23 22.68 22.23 22.58 298,487 +0.55(+2.50%)
May 28, 2021 22.06 22.52 21.86 22.03 176,045 +0.01(+0.07%)
May 27, 2021 21.62 22.15 21.56 22.02 503,106 +0.51(+2.39%)
May 26, 2021 21.42 21.61 21.34 21.50 118,856 +0.10(+0.48%)
May 25, 2021 21.64 21.76 21.34 21.40 182,912 -0.22(-1.02%)
May 24, 2021 21.71 21.92 21.48 21.62 221,659 -0.01(-0.07%)
May 21, 2021 22.10 22.35 21.61 21.64 163,977 -0.38(-1.73%)
May 20, 2021 22.20 22.20 21.57 22.02 312,713 -0.35(-1.54%)
May 19, 2021 22.34 22.49 22.21 22.36 294,548 -0.25(-1.10%)
May 18, 2021 22.62 23.06 22.61 22.61 450,100 +0.01(+0.03%)
May 17, 2021 23.18 23.31 22.44 22.61 323,798 -0.75(-3.21%)
May 14, 2021 22.41 23.40 22.37 23.35 895,123 +1.14(+5.12%)
May 13, 2021 22.26 22.61 22.12 22.22 255,212 -0.01(-0.07%)
May 12, 2021 22.52 22.91 22.23 22.23 249,036 -0.43(-1.91%)
May 11, 2021 23.14 23.21 22.61 22.66 473,377 -0.79(-3.35%)
May 10, 2021 22.60 23.61 22.39 23.45 567,643 +0.91(+4.04%)
May 07, 2021 22.04 22.96 22.01 22.54 466,762 +0.45(+2.03%)
May 06, 2021 21.37 22.09 21.36 22.09 313,513 +0.70(+3.26%)
May 05, 2021 21.49 22.32 21.07 21.39 472,141 +0.32(+1.50%)
May 04, 2021 21.28 21.54 20.71 21.08 522,159 -0.21(-0.97%)
May 03, 2021 22.07 22.30 21.08 21.28 782,469 -0.68(-3.11%)
Apr 30, 2021 22.50 22.50 21.92 21.97 241,296 -0.68(-2.98%)
Apr 29, 2021 23.19 23.19 22.45 22.64 219,256 -0.47(-2.03%)
Apr 28, 2021 23.57 23.78 23.11 23.11 250,559 -0.28(-1.19%)
Apr 27, 2021 23.31 23.57 23.07 23.39 368,090 +0.27(+1.17%)
Apr 26, 2021 23.35 23.41 23.12 23.12 130,308 -0.09(-0.38%)
Apr 23, 2021 23.68 23.71 23.21 23.21 258,463 -0.38(-1.62%)
Apr 22, 2021 23.99 24.11 23.51 23.59 257,667 -0.39(-1.62%)
Apr 21, 2021 23.78 24.10 23.63 23.98 343,603 +0.23(+0.96%)
Apr 20, 2021 24.15 24.20 23.67 23.75 385,840 -0.57(-2.35%)
Apr 19, 2021 24.79 24.79 24.06 24.32 282,355 -0.52(-2.10%)
Apr 16, 2021 24.60 25.07 24.58 24.84 269,226 +0.21(+0.86%)
Apr 15, 2021 24.29 24.66 24.15 24.63 188,822 +0.43(+1.79%)
Apr 14, 2021 23.83 24.38 23.80 24.20 245,576 +0.45(+1.88%)
Apr 13, 2021 23.74 23.88 23.50 23.75 135,718 -0.07(-0.28%)
Apr 12, 2021 24.28 24.59 23.72 23.82 166,761 -0.58(-2.38%)
Apr 09, 2021 24.25 24.46 24.20 24.40 238,162 +0.01(+0.06%)
Apr 08, 2021 24.10 24.46 24.07 24.38 251,295 +0.31(+1.28%)
Apr 07, 2021 23.93 24.28 23.92 24.07 121,022 +0.16(+0.68%)
Apr 06, 2021 23.79 24.02 23.79 23.91 141,848 +0.01(+0.06%)
Apr 05, 2021 23.65 24.07 23.54 23.90 431,223 +0.43(+1.81%)
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.