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

Bancolombia S.A. ADR (NY: CIB )

35.46 -0.11 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 1.427 1.427 1.427 1.427 353 -0.01(-0.40%)
Jan 30, 2003 1.359 1.432 1.359 1.432 28,438 -0.01(-0.39%)
Jan 29, 2003 1.438 1.444 1.415 1.438 1,942 +0.02(+1.20%)
Jan 28, 2003 1.444 1.466 1.415 1.421 102,272 -0.02(-1.57%)
Jan 27, 2003 1.438 1.444 1.438 1.444 883 +0.01(+0.79%)
Jan 24, 2003 1.410 1.432 1.410 1.432 32,677 +0.02(+1.20%)
Jan 23, 2003 1.387 1.421 1.387 1.415 150,847 +0.00(+0.00%)
Jan 22, 2003 1.410 1.415 1.410 1.415 7,418 +0.00(+0.00%)
Jan 21, 2003 1.500 1.529 1.387 1.415 52,460 -0.14(-9.09%)
Jan 17, 2003 1.585 1.585 1.557 1.557 11,304 -0.06(-3.51%)
Jan 16, 2003 1.613 1.613 1.613 1.613 2,119 +0.00(+0.00%)
Jan 15, 2003 1.613 1.613 1.613 1.613 8,831 +0.00(+0.00%)
Jan 14, 2003 1.613 1.613 1.585 1.613 7,771 +0.00(+0.00%)
Jan 13, 2003 1.529 1.613 1.529 1.613 17,840 +0.09(+5.95%)
Jan 10, 2003 1.410 1.619 1.410 1.523 71,184 +0.11(+7.60%)
Jan 09, 2003 1.359 1.415 1.330 1.415 274,492 +0.00(+0.00%)
Jan 08, 2003 1.415 1.415 1.415 1.415 89,554 +0.00(+0.00%)
Jan 07, 2003 1.415 1.415 1.415 1.415 8,831 -0.01(-0.40%)
Jan 06, 2003 1.421 1.421 1.421 1.421 8,478 +0.01(+0.40%)
Jan 03, 2003 1.387 1.415 1.387 1.415 4,415 +0.03(+2.04%)
Jan 02, 2003 1.313 1.387 1.313 1.387 2,119 +0.06(+4.70%)
Dec 31, 2002 1.302 1.325 1.302 1.325 1,059 +0.02(+1.74%)
Dec 30, 2002 1.274 1.308 1.274 1.302 17,133 +0.08(+6.98%)
Dec 27, 2002 1.240 1.240 1.183 1.217 7,595 -0.04(-3.15%)
Dec 26, 2002 1.246 1.257 1.246 1.257 3,885 +0.01(+0.91%)
Dec 24, 2002 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Dec 23, 2002 1.246 1.246 1.246 1.246 1,942 +0.00(+0.00%)
Dec 20, 2002 1.274 1.274 1.229 1.246 11,304 +0.03(+2.33%)
Dec 19, 2002 1.217 1.246 1.212 1.217 101,565 +0.03(+2.38%)
Dec 18, 2002 1.229 1.240 1.189 1.189 8,125 -0.03(-2.33%)
Dec 17, 2002 1.217 1.223 1.217 1.217 209,313 +0.00(+0.00%)
Dec 16, 2002 1.144 1.217 1.144 1.217 31,971 +0.08(+7.50%)
Dec 13, 2002 1.138 1.138 1.132 1.132 1,466,608 +0.00(+0.00%)
Dec 12, 2002 1.161 1.200 1.132 1.132 364,929 +0.00(+0.00%)
Dec 11, 2002 1.132 1.132 1.132 1.132 7,418 -0.02(-1.48%)
Dec 10, 2002 1.161 1.161 1.144 1.149 21,019 +0.01(+0.50%)
Dec 09, 2002 1.132 1.144 1.132 1.144 26,495 +0.01(+1.00%)
Dec 06, 2002 1.110 1.132 1.110 1.132 33,737 +0.00(+0.00%)
Dec 05, 2002 1.132 1.132 1.132 1.132 883,533 +0.00(+0.00%)
Dec 04, 2002 1.132 1.132 1.132 1.132 355,214 +0.00(+0.00%)
Dec 03, 2002 1.132 1.132 1.132 1.132 0 +0.00(+0.00%)
Dec 02, 2002 1.132 1.132 1.104 1.132 10,951 +0.02(+2.04%)
Nov 27, 2002 1.081 1.110 1.081 1.110 1,059 +0.03(+3.16%)
Nov 26, 2002 1.127 1.127 1.076 1.076 19,429 -0.05(-4.52%)
Nov 25, 2002 1.132 1.132 1.127 1.127 12,011 -0.01(-0.99%)
Nov 22, 2002 1.127 1.149 1.127 1.138 335,785 +0.01(+0.50%)
Nov 21, 2002 1.098 1.161 1.098 1.132 31,617 +0.06(+5.82%)
Nov 20, 2002 1.070 1.070 1.070 1.070 176 -0.01(-0.53%)
Nov 19, 2002 1.047 1.076 1.047 1.076 6,005 -0.03(-2.56%)
Nov 18, 2002 1.127 1.132 1.076 1.104 25,965 -0.01(-1.01%)
Nov 15, 2002 1.047 1.138 1.047 1.115 45,925 +0.08(+7.65%)
Nov 14, 2002 1.036 1.036 1.036 1.036 3,885 -0.01(-0.54%)
Nov 13, 2002 1.047 1.081 1.042 1.042 26,848 -0.06(-5.64%)
Nov 12, 2002 1.104 1.104 1.104 1.104 8,831 +0.03(+2.63%)
Nov 11, 2002 1.132 1.144 1.076 1.076 22,256 -0.06(-5.00%)
Nov 08, 2002 1.155 1.155 1.132 1.132 353 -0.02(-1.96%)
Nov 07, 2002 1.132 1.155 1.110 1.155 4,592 -0.01(-0.49%)
Nov 06, 2002 1.121 1.161 1.121 1.161 12,011 +0.05(+4.59%)
Nov 05, 2002 1.104 1.223 1.104 1.110 51,047 -0.05(-4.39%)
Nov 04, 2002 1.070 1.183 1.070 1.161 21,196 +0.11(+10.81%)
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.