Bancolombia S.A. (NY: CIB )

30.80 USD +0.53 (+1.75%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 30.33 30.81 30.14 30.27 187,314 -0.02(-0.07%)
May 12, 2021 30.68 31.22 30.29 30.29 182,781 -0.59(-1.91%)
May 11, 2021 31.53 31.63 30.81 30.88 347,437 -1.07(-3.35%)
May 10, 2021 30.79 32.17 30.51 31.95 416,624 +1.24(+4.04%)
May 07, 2021 30.03 31.28 29.99 30.71 342,582 +0.61(+2.03%)
May 06, 2021 29.12 30.10 29.10 30.10 230,104 +0.95(+3.26%)
May 05, 2021 29.28 30.41 28.71 29.15 346,530 +0.43(+1.50%)
May 04, 2021 28.99 29.35 28.22 28.72 383,241 -0.28(-0.97%)
May 03, 2021 30.07 30.39 28.72 29.00 574,296 -0.93(-3.11%)
Apr 30, 2021 30.66 30.66 29.86 29.93 177,100 -0.92(-2.98%)
Apr 29, 2021 31.60 31.60 30.59 30.85 160,924 -0.64(-2.03%)
Apr 28, 2021 32.11 32.40 31.49 31.49 183,899 -0.38(-1.19%)
Apr 27, 2021 31.76 32.11 31.43 31.87 270,161 +0.37(+1.17%)
Apr 26, 2021 31.82 31.89 31.50 31.50 95,640 -0.12(-0.38%)
Apr 23, 2021 32.27 32.30 31.62 31.62 189,700 -0.52(-1.62%)
Apr 22, 2021 32.69 32.85 32.03 32.14 189,116 -0.53(-1.62%)
Apr 21, 2021 32.40 32.84 32.19 32.67 252,189 +0.31(+0.96%)
Apr 20, 2021 32.91 32.97 32.25 32.36 283,189 -0.78(-2.35%)
Apr 19, 2021 33.78 33.78 32.78 33.14 207,236 -0.71(-2.10%)
Apr 16, 2021 33.52 34.16 33.49 33.85 197,600 +0.29(+0.86%)
Apr 15, 2021 33.09 33.60 32.90 33.56 138,587 +0.59(+1.79%)
Apr 14, 2021 32.47 33.22 32.43 32.97 180,242 +0.61(+1.89%)
Apr 13, 2021 32.34 32.53 32.02 32.36 99,611 -0.09(-0.28%)
Apr 12, 2021 33.08 33.50 32.32 32.45 122,395 -0.79(-2.38%)
Apr 09, 2021 33.04 33.33 32.97 33.24 174,800 +0.02(+0.06%)
Apr 08, 2021 32.83 33.32 32.79 33.22 184,439 +0.42(+1.28%)
Apr 07, 2021 32.61 33.08 32.59 32.80 88,825 +0.22(+0.68%)
Apr 06, 2021 32.41 32.72 32.41 32.58 104,110 +0.02(+0.06%)
Apr 05, 2021 32.22 32.80 32.07 32.56 316,498 +0.58(+1.81%)
Apr 01, 2021 32.09 32.09 31.68 31.98 89,800 -0.01(-0.03%)
Mar 31, 2021 31.83 32.40 31.72 31.99 237,068 +0.03(+0.09%)
Mar 30, 2021 32.25 32.25 31.63 31.96 131,117 -0.10(-0.31%)
Mar 29, 2021 31.80 32.22 31.34 32.06 201,208 -0.01(-0.03%)
Mar 26, 2021 33.30 33.58 31.86 32.07 341,500 -0.95(-2.88%)
Mar 25, 2021 32.41 33.04 32.27 33.02 127,380 +0.40(+1.23%)
Mar 24, 2021 33.18 33.42 32.61 32.62 128,549 -0.30(-0.91%)
Mar 23, 2021 32.93 33.48 32.86 32.92 161,288 -0.18(-0.54%)
Mar 22, 2021 33.12 33.18 32.04 33.10 243,143 -0.37(-1.11%)
Mar 19, 2021 33.50 33.82 33.16 33.47 319,200 -0.11(-0.33%)
Mar 18, 2021 33.85 33.90 33.42 33.58 179,778 -0.49(-1.44%)
Mar 17, 2021 33.94 34.19 33.81 34.07 167,208 -0.05(-0.15%)
Mar 16, 2021 34.61 34.86 34.04 34.12 166,792 -0.45(-1.30%)
Mar 15, 2021 34.24 34.68 34.13 34.57 217,804 +0.18(+0.52%)
Mar 12, 2021 34.47 34.65 33.99 34.39 128,400 -0.15(-0.43%)
Mar 11, 2021 34.31 34.82 34.23 34.54 221,432 +0.45(+1.32%)
Mar 10, 2021 33.82 34.17 33.62 34.09 194,617 +0.60(+1.79%)
Mar 09, 2021 33.21 34.00 32.90 33.49 298,500 +0.48(+1.45%)
Mar 08, 2021 33.30 33.58 32.86 33.01 187,477 -0.40(-1.20%)
Mar 05, 2021 33.69 34.06 32.99 33.41 192,700 +0.16(+0.48%)
Mar 04, 2021 33.56 34.16 33.06 33.25 300,959 -0.24(-0.72%)
Mar 03, 2021 33.52 33.74 33.34 33.49 168,069 -0.19(-0.56%)
Mar 02, 2021 34.15 34.15 33.60 33.68 219,994 -0.68(-1.98%)
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.