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

Bancolombia S.A. ADR (NY: CIB )

34.27 +0.34 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2004 4.212 4.218 4.048 4.076 679,165 -0.14(-3.23%)
Apr 29, 2004 4.388 4.388 4.155 4.212 358,747 -0.15(-3.38%)
Apr 28, 2004 4.444 4.472 4.331 4.359 121,878 -0.08(-1.91%)
Apr 27, 2004 4.472 4.472 4.416 4.444 525,668 -0.03(-0.63%)
Apr 26, 2004 4.472 4.472 4.416 4.472 105,981 +0.00(+0.00%)
Apr 23, 2004 4.574 4.574 4.422 4.472 81,429 -0.08(-1.86%)
Apr 22, 2004 4.455 4.586 4.455 4.557 719,968 +0.14(+3.21%)
Apr 21, 2004 4.303 4.444 4.246 4.416 89,731 +0.06(+1.43%)
Apr 20, 2004 4.365 4.416 4.354 4.354 184,054 +0.01(+0.13%)
Apr 19, 2004 4.320 4.376 4.218 4.348 93,793 +0.08(+1.86%)
Apr 16, 2004 4.246 4.297 4.218 4.269 154,733 +0.02(+0.40%)
Apr 15, 2004 4.274 4.274 4.223 4.252 125,588 +0.01(+0.13%)
Apr 14, 2004 4.189 4.246 4.167 4.246 533,087 +0.03(+0.67%)
Apr 13, 2004 4.189 4.246 4.167 4.218 77,189 -0.02(-0.53%)
Apr 12, 2004 4.246 4.252 4.178 4.240 183,878 -0.03(-0.79%)
Apr 08, 2004 4.218 4.274 4.133 4.274 76,660 +0.00(+0.00%)
Apr 07, 2004 4.359 4.359 4.235 4.274 140,425 -0.07(-1.56%)
Apr 06, 2004 4.184 4.388 4.161 4.342 1,106,271 +0.18(+4.35%)
Apr 05, 2004 4.133 4.161 4.104 4.161 237,222 +0.03(+0.69%)
Apr 02, 2004 4.246 4.246 4.104 4.133 426,399 -0.11(-2.54%)
Apr 01, 2004 4.291 4.303 4.201 4.240 116,756 -0.04(-0.93%)
Mar 31, 2004 4.246 4.303 4.235 4.280 133,183 +0.07(+1.75%)
Mar 30, 2004 4.093 4.229 4.076 4.206 613,633 +0.07(+1.78%)
Mar 29, 2004 4.133 4.133 4.104 4.133 149,787 -0.03(-0.82%)
Mar 26, 2004 4.161 4.201 4.133 4.167 526,021 -0.03(-0.81%)
Mar 25, 2004 4.246 4.246 4.161 4.201 222,561 -0.06(-1.46%)
Mar 24, 2004 4.218 4.274 4.218 4.263 331,545 +0.02(+0.40%)
Mar 23, 2004 4.212 4.246 4.212 4.246 736,395 +0.08(+1.90%)
Mar 22, 2004 4.189 4.189 4.161 4.167 16,603 -0.06(-1.34%)
Mar 19, 2004 4.218 4.246 4.195 4.223 157,912 +0.02(+0.54%)
Mar 18, 2004 4.178 4.235 4.138 4.201 161,092 +0.06(+1.37%)
Mar 17, 2004 4.172 4.172 4.121 4.144 86,198 -0.02(-0.54%)
Mar 16, 2004 4.116 4.195 4.116 4.167 249,056 +0.03(+0.82%)
Mar 15, 2004 4.104 4.161 4.104 4.133 174,869 +0.00(+0.00%)
Mar 12, 2004 4.133 4.161 4.121 4.133 40,626 +0.05(+1.11%)
Mar 11, 2004 4.104 4.127 4.088 4.088 11,128 -0.03(-0.82%)
Mar 10, 2004 4.104 4.121 4.093 4.121 18,016 +0.02(+0.41%)
Mar 09, 2004 4.161 4.161 4.082 4.104 19,076 -0.02(-0.55%)
Mar 08, 2004 4.076 4.161 4.076 4.127 110,220 +0.02(+0.55%)
Mar 05, 2004 4.121 4.121 4.071 4.104 100,152 +0.03(+0.69%)
Mar 04, 2004 4.133 4.133 4.076 4.076 48,751 -0.05(-1.23%)
Mar 03, 2004 4.172 4.172 4.020 4.127 150,670 -0.03(-0.82%)
Mar 02, 2004 4.133 4.161 4.076 4.161 233,866 +0.03(+0.69%)
Mar 01, 2004 4.104 4.133 4.065 4.133 93,617 +0.09(+2.24%)
Feb 27, 2004 4.104 4.104 4.020 4.042 90,614 -0.03(-0.70%)
Feb 26, 2004 4.020 4.104 4.003 4.071 963,196 +0.08(+1.99%)
Feb 25, 2004 4.071 4.071 3.935 3.991 104,745 -0.11(-2.76%)
Feb 24, 2004 4.133 4.138 3.991 4.104 167,804 -0.03(-0.68%)
Feb 23, 2004 4.104 4.133 4.088 4.133 185,644 +0.10(+2.53%)
Feb 20, 2004 4.020 4.093 4.020 4.031 75,776 -0.01(-0.14%)
Feb 19, 2004 4.048 4.093 4.008 4.037 140,602 +0.02(+0.42%)
Feb 18, 2004 4.020 4.042 3.946 4.020 500,056 +0.06(+1.43%)
Feb 17, 2004 4.065 4.076 3.935 3.963 233,159 +0.08(+2.04%)
Feb 13, 2004 3.918 3.946 3.793 3.884 1,313,818 +0.00(+0.00%)
Feb 12, 2004 3.935 3.963 3.736 3.884 4,040,194 +0.03(+0.88%)
Feb 11, 2004 3.827 3.952 3.827 3.850 89,907 +0.06(+1.49%)
Feb 10, 2004 3.544 3.833 3.544 3.793 241,284 +0.22(+6.18%)
Feb 09, 2004 3.504 3.623 3.504 3.572 159,502 +0.07(+1.94%)
Feb 06, 2004 3.510 3.550 3.504 3.504 260,361 -0.01(-0.16%)
Feb 05, 2004 3.521 3.555 3.476 3.510 276,258 +0.03(+0.81%)
Feb 04, 2004 3.652 3.652 3.476 3.482 940,233 -0.09(-2.54%)
Feb 03, 2004 3.397 3.595 3.397 3.572 124,175 +0.18(+5.17%)
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.