Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancolombia S.A. ADR (NY: CIB )

32.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2005 10.94 11.07 10.77 10.96 639,531 +0.06(+0.56%)
Aug 30, 2005 11.27 11.40 10.67 10.89 915,679 -0.34(-3.01%)
Aug 29, 2005 11.44 11.66 10.63 11.23 1,244,129 -0.10(-0.86%)
Aug 26, 2005 11.53 11.61 11.14 11.33 509,556 -0.15(-1.29%)
Aug 25, 2005 11.46 11.60 11.43 11.48 333,524 +0.12(+1.04%)
Aug 24, 2005 11.19 11.68 11.19 11.36 949,050 +0.13(+1.14%)
Aug 23, 2005 12.05 12.05 10.99 11.23 2,407,853 -0.81(-6.76%)
Aug 22, 2005 12.40 12.50 11.84 12.05 823,369 -0.24(-1.96%)
Aug 19, 2005 12.31 12.31 12.09 12.29 566,542 +0.23(+1.87%)
Aug 18, 2005 11.79 12.06 11.74 12.06 629,187 +0.28(+2.35%)
Aug 17, 2005 11.66 11.94 11.43 11.79 1,029,455 +0.01(+0.04%)
Aug 16, 2005 12.32 12.40 11.50 11.78 1,130,742 -0.48(-3.93%)
Aug 15, 2005 11.79 12.28 11.69 12.26 834,493 +0.57(+4.86%)
Aug 12, 2005 11.91 11.94 10.79 11.69 1,616,879 -0.13(-1.08%)
Aug 11, 2005 11.49 11.92 11.49 11.82 896,553 +0.33(+2.85%)
Aug 10, 2005 11.20 11.61 11.20 11.49 1,411,574 +0.34(+3.03%)
Aug 09, 2005 11.16 11.27 10.91 11.16 878,403 +0.26(+2.35%)
Aug 08, 2005 10.55 11.20 10.52 10.90 1,329,998 +0.50(+4.78%)
Aug 05, 2005 10.28 10.50 10.27 10.40 540,976 +0.10(+0.95%)
Aug 04, 2005 10.30 10.42 10.17 10.30 807,171 +0.21(+2.08%)
Aug 03, 2005 10.35 10.35 10.09 10.09 383,874 -0.10(-1.01%)
Aug 02, 2005 10.03 10.37 9.992 10.20 732,426 +0.24(+2.37%)
Aug 01, 2005 9.408 10.12 9.408 9.961 573,177 +0.07(+0.73%)
Jul 29, 2005 9.941 9.992 9.864 9.889 695,151 -0.05(-0.52%)
Jul 28, 2005 9.956 9.992 9.838 9.941 499,798 +0.11(+1.15%)
Jul 27, 2005 9.941 9.941 9.736 9.828 947,294 -0.11(-1.13%)
Jul 26, 2005 10.30 10.35 9.480 9.941 1,700,602 -0.34(-3.29%)
Jul 25, 2005 10.48 10.50 10.25 10.28 1,351,856 +0.04(+0.35%)
Jul 22, 2005 10.09 10.32 9.987 10.24 3,037,236 +0.66(+6.84%)
Jul 21, 2005 9.326 9.608 9.275 9.587 679,733 +0.37(+4.06%)
Jul 20, 2005 9.121 9.223 9.044 9.213 1,204,316 +0.17(+1.87%)
Jul 19, 2005 9.131 9.162 8.813 9.044 825,321 +0.04(+0.46%)
Jul 18, 2005 8.788 9.336 8.788 9.003 1,181,873 +0.33(+3.84%)
Jul 15, 2005 8.547 8.685 8.532 8.670 451,984 +0.19(+2.24%)
Jul 14, 2005 8.516 8.557 8.429 8.480 254,485 -0.05(-0.54%)
Jul 13, 2005 8.598 8.603 8.455 8.526 303,469 -0.04(-0.48%)
Jul 12, 2005 8.608 8.670 8.532 8.567 656,509 -0.05(-0.54%)
Jul 11, 2005 8.578 8.711 8.547 8.614 1,051,508 +0.24(+2.88%)
Jul 08, 2005 8.199 8.506 8.188 8.373 1,139,719 +0.18(+2.25%)
Jul 07, 2005 8.178 8.204 8.147 8.188 427,785 +0.00(+0.00%)
Jul 06, 2005 8.199 8.199 8.152 8.188 206,476 -0.01(-0.13%)
Jul 05, 2005 8.327 8.327 8.143 8.199 361,236 +0.01(+0.13%)
Jul 01, 2005 8.193 8.224 8.122 8.188 331,182 -0.01(-0.06%)
Jun 30, 2005 8.199 8.209 8.147 8.193 235,750 +0.00(+0.00%)
Jun 29, 2005 8.188 8.224 8.122 8.193 504,872 +0.03(+0.31%)
Jun 28, 2005 8.188 8.193 8.070 8.168 109,093 -0.03(-0.38%)
Jun 27, 2005 8.188 8.224 8.081 8.199 211,160 +0.08(+1.01%)
Jun 24, 2005 8.106 8.239 8.019 8.117 133,682 +0.02(+0.25%)
Jun 23, 2005 8.029 8.199 8.009 8.096 199,255 +0.09(+1.15%)
Jun 22, 2005 7.942 8.086 7.922 8.004 41,958 +0.07(+0.90%)
Jun 21, 2005 8.199 8.234 7.850 7.932 196,523 -0.24(-2.89%)
Jun 20, 2005 8.239 8.280 8.096 8.168 97,383 -0.07(-0.81%)
Jun 17, 2005 8.193 8.239 8.158 8.234 154,759 +0.04(+0.44%)
Jun 16, 2005 8.178 8.199 8.060 8.199 124,705 +0.00(+0.00%)
Jun 15, 2005 7.994 8.199 7.994 8.199 334,304 +0.23(+2.89%)
Jun 14, 2005 7.942 7.968 7.891 7.968 214,673 +0.04(+0.45%)
Jun 13, 2005 7.840 7.942 7.840 7.932 408,074 +0.13(+1.64%)
Jun 10, 2005 7.814 7.840 7.742 7.804 61,864 -0.01(-0.13%)
Jun 09, 2005 7.824 7.824 7.635 7.814 369,433 +0.00(+0.00%)
Jun 08, 2005 7.748 7.814 7.685 7.814 157,687 +0.07(+0.86%)
Jun 07, 2005 7.778 7.860 7.681 7.748 437,347 +0.04(+0.47%)
Jun 06, 2005 7.404 7.794 7.404 7.712 402,414 +0.28(+3.72%)
Jun 03, 2005 7.686 7.712 7.435 7.435 217,990 -0.33(-4.22%)
Jun 02, 2005 7.261 7.763 7.240 7.763 443,397 +0.49(+6.69%)
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.