Skip to main content

Bancolombia S.A. ADR (NY: CIB )

33.93 +0.53 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.28 22.04 21.28 21.95 634,469 +0.46(+2.13%)
Apr 27, 2023 22.40 22.52 21.38 21.49 846,359 -1.56(-6.76%)
Apr 26, 2023 23.96 24.32 23.04 23.05 642,185 -0.96(-3.99%)
Apr 25, 2023 24.73 25.05 23.74 24.01 309,105 -1.03(-4.11%)
Apr 24, 2023 24.89 25.12 24.81 25.04 256,114 +0.15(+0.61%)
Apr 21, 2023 25.24 25.24 24.73 24.89 227,108 -0.39(-1.56%)
Apr 20, 2023 25.28 25.56 24.89 25.28 477,649 -0.25(-0.98%)
Apr 19, 2023 26.37 26.38 25.53 25.53 366,935 -0.85(-3.23%)
Apr 18, 2023 26.13 26.43 25.89 26.38 488,938 +0.44(+1.69%)
Apr 17, 2023 25.92 26.18 25.62 25.94 443,259 -0.02(-0.07%)
Apr 14, 2023 25.51 26.09 25.45 25.96 388,563 +0.61(+2.40%)
Apr 13, 2023 24.80 25.46 24.70 25.35 374,425 +0.73(+2.95%)
Apr 12, 2023 24.39 24.83 24.30 24.63 242,593 +0.50(+2.08%)
Apr 11, 2023 23.60 24.26 23.56 24.12 251,311 +0.65(+2.79%)
Apr 10, 2023 23.09 23.57 23.09 23.47 172,461 +0.21(+0.92%)
Apr 06, 2023 23.26 23.40 22.86 23.26 154,009 +0.06(+0.27%)
Apr 05, 2023 23.08 23.30 22.72 23.19 259,549 +0.03(+0.12%)
Apr 04, 2023 23.11 23.73 23.00 23.17 636,097 +0.06(+0.27%)
Apr 03, 2023 22.87 23.36 22.80 23.10 410,772 +0.59(+2.63%)
Mar 31, 2023 22.39 22.84 22.22 22.51 666,484 +0.41(+1.86%)
Mar 30, 2023 21.94 22.23 21.91 22.10 359,099 +0.49(+2.26%)
Mar 29, 2023 21.31 21.75 21.19 21.61 574,116 +0.52(+2.48%)
Mar 28, 2023 20.65 21.40 20.65 21.09 399,246 +0.46(+2.24%)
Mar 27, 2023 20.25 20.83 19.98 20.63 477,667 +0.65(+3.27%)
Mar 24, 2023 19.47 20.10 19.32 19.97 487,119 +0.30(+1.55%)
Mar 23, 2023 20.48 20.54 19.47 19.67 430,565 -0.50(-2.50%)
Mar 22, 2023 20.35 20.79 20.17 20.17 257,022 -0.16(-0.77%)
Mar 21, 2023 20.35 20.65 20.20 20.33 430,776 +0.47(+2.37%)
Mar 20, 2023 19.83 20.23 19.66 19.86 258,800 +0.23(+1.15%)
Mar 17, 2023 20.00 20.12 19.40 19.63 498,499 -0.53(-2.63%)
Mar 16, 2023 19.26 20.37 18.76 20.17 756,010 +0.78(+4.04%)
Mar 15, 2023 20.18 20.18 19.04 19.38 703,356 -1.31(-6.35%)
Mar 14, 2023 21.28 21.46 20.67 20.70 593,313 -0.16(-0.75%)
Mar 13, 2023 21.99 21.99 20.80 20.85 469,921 -1.53(-6.85%)
Mar 10, 2023 22.46 22.86 22.24 22.39 223,047 -0.18(-0.81%)
Mar 09, 2023 23.14 23.20 22.46 22.57 405,317 -0.55(-2.37%)
Mar 08, 2023 23.27 23.46 23.03 23.12 191,201 +0.07(+0.30%)
Mar 07, 2023 23.32 23.32 22.89 23.05 319,200 -0.27(-1.16%)
Mar 06, 2023 23.08 23.62 23.00 23.32 301,163 +0.24(+1.06%)
Mar 03, 2023 22.40 23.18 22.29 23.07 425,066 +0.78(+3.52%)
Mar 02, 2023 22.46 22.63 22.20 22.29 325,397 -0.32(-1.42%)
Mar 01, 2023 22.26 22.72 22.13 22.61 533,139 +0.36(+1.60%)
Feb 28, 2023 23.04 23.13 22.18 22.25 1,007,380 -0.53(-2.33%)
Feb 27, 2023 22.46 22.94 22.46 22.79 496,466 +0.50(+2.23%)
Feb 24, 2023 22.40 23.12 21.62 22.29 749,049 -0.24(-1.04%)
Feb 23, 2023 22.14 22.86 22.14 22.52 319,407 +0.50(+2.25%)
Feb 22, 2023 22.58 22.61 22.01 22.03 729,146 -0.42(-1.86%)
Feb 21, 2023 23.31 23.37 22.44 22.45 514,586 -0.85(-3.66%)
Feb 17, 2023 23.57 23.67 23.27 23.30 254,782 -0.30(-1.25%)
Feb 16, 2023 23.64 23.77 23.19 23.60 484,001 -0.04(-0.18%)
Feb 15, 2023 24.66 25.07 23.21 23.64 658,483 -1.20(-4.84%)
Feb 14, 2023 24.85 25.03 24.63 24.84 498,469 -0.07(-0.28%)
Feb 13, 2023 24.59 24.96 24.36 24.91 430,296 +0.47(+1.92%)
Feb 10, 2023 24.81 24.81 24.29 24.44 344,577 -0.18(-0.74%)
Feb 09, 2023 25.47 25.47 24.61 24.62 181,791 -0.74(-2.92%)
Feb 08, 2023 25.35 25.46 25.12 25.36 230,931 +0.05(+0.21%)
Feb 07, 2023 25.45 25.49 25.08 25.31 268,092 -0.02(-0.07%)
Feb 06, 2023 25.26 25.42 24.82 25.33 254,225 -0.17(-0.65%)
Feb 03, 2023 25.25 25.73 25.25 25.49 479,551 +0.19(+0.76%)
Feb 02, 2023 26.27 26.34 25.24 25.30 636,504 -0.75(-2.87%)
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.