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

Bancolombia S.A. ADR (NY: CIB )

31.97 -0.20 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2003 2.731 2.736 2.700 2.736 13,075 +0.01(+0.38%)
Dec 30, 2003 2.716 2.741 2.690 2.726 85,674 -0.01(-0.37%)
Dec 29, 2003 2.690 2.736 2.675 2.736 110,068 +0.05(+1.71%)
Dec 26, 2003 2.716 2.716 2.613 2.690 34,738 +0.03(+0.96%)
Dec 24, 2003 2.685 2.685 2.665 2.665 4,683 +0.02(+0.77%)
Dec 23, 2003 2.649 2.649 2.613 2.644 60,108 +0.01(+0.19%)
Dec 22, 2003 2.690 2.690 2.639 2.639 39,226 -0.05(-1.91%)
Dec 19, 2003 2.690 2.741 2.608 2.690 78,453 +0.01(+0.38%)
Dec 18, 2003 2.572 2.654 2.572 2.680 58,352 +0.03(+1.16%)
Dec 17, 2003 2.639 2.680 2.624 2.649 15,807 +0.06(+2.38%)
Dec 16, 2003 2.608 2.608 2.608 2.588 8,001 -0.02(-0.59%)
Dec 15, 2003 2.613 2.613 2.598 2.603 8,586 -0.02(-0.78%)
Dec 12, 2003 2.557 2.624 2.557 2.624 17,369 +0.02(+0.79%)
Dec 11, 2003 2.644 2.644 2.603 2.603 9,562 -0.03(-1.17%)
Dec 10, 2003 2.613 2.690 2.624 2.634 108,507 +0.02(+0.78%)
Dec 09, 2003 2.624 2.624 2.618 2.613 392,852 -0.03(-0.97%)
Dec 08, 2003 2.639 2.639 2.603 2.639 537,658 +0.03(+0.98%)
Dec 05, 2003 2.567 2.644 2.567 2.613 586,253 +0.06(+2.41%)
Dec 04, 2003 2.485 2.562 2.465 2.552 1,331,169 +0.05(+1.84%)
Dec 03, 2003 2.511 2.511 2.511 2.506 7,220 +0.00(+0.00%)
Dec 02, 2003 2.490 2.506 2.490 2.506 31,810 +0.00(+0.00%)
Dec 01, 2003 2.526 2.526 2.506 2.506 40,202 -0.02(-0.81%)
Nov 28, 2003 2.511 2.526 2.511 2.526 780 +0.02(+0.61%)
Nov 26, 2003 2.511 2.511 2.501 2.511 27,126 +0.05(+2.08%)
Nov 25, 2003 2.485 2.485 2.485 2.460 522,631 -0.01(-0.42%)
Nov 24, 2003 2.444 2.470 2.434 2.470 18,930 +0.01(+0.42%)
Nov 21, 2003 2.470 2.470 2.434 2.460 62,255 -0.01(-0.42%)
Nov 20, 2003 2.511 2.511 2.465 2.470 20,101 -0.02(-0.62%)
Nov 19, 2003 2.485 2.511 2.470 2.485 172,324 +0.06(+2.32%)
Nov 18, 2003 2.439 2.439 2.408 2.429 29,468 -0.02(-0.63%)
Nov 17, 2003 2.444 2.444 2.444 2.444 1,366 -0.03(-1.04%)
Nov 14, 2003 2.460 2.480 2.460 2.470 17,369 +0.00(+0.00%)
Nov 13, 2003 2.460 2.511 2.460 2.470 71,232 +0.02(+0.63%)
Nov 12, 2003 2.465 2.480 2.454 2.454 31,225 -0.01(-0.42%)
Nov 11, 2003 2.475 2.501 2.465 2.465 83,917 -0.03(-1.03%)
Nov 10, 2003 2.516 2.516 2.485 2.490 10,733 -0.02(-0.61%)
Nov 07, 2003 2.475 2.490 2.475 2.506 296,834 +0.01(+0.41%)
Nov 06, 2003 2.475 2.501 2.475 2.495 32,981 -0.03(-1.22%)
Nov 05, 2003 2.516 2.536 2.495 2.526 10,733 +0.01(+0.41%)
Nov 04, 2003 2.516 2.516 2.516 2.516 32,591 +0.00(+0.00%)
Nov 03, 2003 2.516 2.516 2.516 2.516 12,490 +0.03(+1.03%)
Oct 31, 2003 2.465 2.465 2.465 2.490 46,642 -0.01(-0.41%)
Oct 30, 2003 2.501 2.501 2.501 2.501 5,074 +0.00(+0.00%)
Oct 29, 2003 2.434 2.511 2.434 2.501 155,150 +0.06(+2.31%)
Oct 28, 2003 2.465 2.465 2.444 2.444 113,581 -0.06(-2.45%)
Oct 27, 2003 2.536 2.536 2.465 2.506 10,733 -0.05(-2.00%)
Oct 24, 2003 2.593 2.593 2.521 2.557 38,055 +0.02(+0.60%)
Oct 23, 2003 2.542 2.542 2.542 2.542 0 +0.00(+0.00%)
Oct 22, 2003 2.593 2.593 2.531 2.542 18,149 -0.05(-1.98%)
Oct 21, 2003 2.598 2.603 2.593 2.593 49,179 +0.03(+1.00%)
Oct 20, 2003 2.572 2.598 2.547 2.567 127,633 +0.02(+0.80%)
Oct 17, 2003 2.603 2.603 2.506 2.547 51,716 -0.04(-1.58%)
Oct 16, 2003 2.603 2.603 2.588 2.588 4,683 -0.04(-1.37%)
Oct 15, 2003 2.670 2.670 2.639 2.624 52,692 -0.04(-1.35%)
Oct 14, 2003 2.695 2.695 2.644 2.659 27,712 +0.01(+0.19%)
Oct 13, 2003 2.608 2.690 2.649 2.654 20,296 +0.05(+1.77%)
Oct 10, 2003 2.613 2.629 2.598 2.608 13,075 -0.01(-0.20%)
Oct 09, 2003 2.593 2.634 2.562 2.613 67,719 -0.01(-0.20%)
Oct 08, 2003 2.624 2.624 2.618 2.618 577,471 +0.01(+0.39%)
Oct 07, 2003 2.618 2.639 2.588 2.608 6,049 -0.01(-0.20%)
Oct 06, 2003 2.665 2.665 2.562 2.613 163,541 -0.03(-0.97%)
Oct 03, 2003 2.562 2.624 2.562 2.639 53,473 +0.14(+5.75%)
Oct 02, 2003 2.460 2.495 2.449 2.495 12,099 +0.03(+1.04%)
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.