Skip to main content

Bancolombia S.A. ADR (NY: CIB )

31.91 -0.47 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.47 21.57 20.88 20.93 339,106 -0.54(-2.50%)
Jul 29, 2021 21.49 21.62 21.38 21.47 464,306 +0.09(+0.41%)
Jul 28, 2021 21.37 21.50 20.99 21.38 227,101 +0.05(+0.24%)
Jul 27, 2021 21.32 21.43 21.19 21.33 268,510 -0.04(-0.17%)
Jul 26, 2021 21.38 21.49 21.26 21.37 141,367 +0.01(+0.07%)
Jul 23, 2021 21.31 21.54 21.31 21.35 223,256 +0.01(+0.07%)
Jul 22, 2021 21.65 21.77 21.31 21.34 271,868 -0.36(-1.66%)
Jul 21, 2021 22.23 22.32 21.68 21.70 346,444 -0.39(-1.77%)
Jul 20, 2021 21.51 22.34 21.51 22.09 198,747 +0.62(+2.88%)
Jul 19, 2021 21.88 21.88 21.40 21.47 225,763 -0.71(-3.19%)
Jul 16, 2021 22.39 22.39 22.05 22.18 303,269 -0.12(-0.53%)
Jul 15, 2021 22.28 22.46 22.01 22.29 574,993 -0.02(-0.10%)
Jul 14, 2021 22.11 22.39 21.92 22.32 419,085 +0.33(+1.51%)
Jul 13, 2021 22.18 22.31 21.90 21.98 281,882 -0.23(-1.03%)
Jul 12, 2021 22.24 22.50 22.07 22.21 272,914 -0.08(-0.36%)
Jul 09, 2021 21.85 22.43 21.85 22.29 445,781 +0.59(+2.71%)
Jul 08, 2021 21.15 21.80 21.15 21.70 406,840 +0.15(+0.72%)
Jul 07, 2021 21.15 21.61 20.90 21.55 282,359 +0.28(+1.31%)
Jul 06, 2021 21.81 21.87 21.08 21.27 275,563 -0.62(-2.82%)
Jul 02, 2021 20.76 22.00 20.46 21.89 467,344 +1.11(+5.35%)
Jul 01, 2021 21.34 21.34 20.69 20.78 266,305 -0.41(-1.94%)
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%)
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.