Bancolombia S.A. ADR (NY: CIB )

32.62 -0.09 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 32.83 33.07 32.40 32.62 418,554 -0.09(-0.28%)
Apr 22, 2024 32.83 33.37 32.68 32.71 221,337 +0.06(+0.18%)
Apr 19, 2024 32.25 32.88 32.22 32.65 232,998 +0.38(+1.18%)
Apr 18, 2024 33.62 33.79 32.22 32.27 391,321 -1.02(-3.06%)
Apr 17, 2024 33.61 34.12 33.15 33.29 196,196 -0.18(-0.54%)
Apr 16, 2024 33.59 33.73 33.20 33.47 208,755 -0.24(-0.71%)
Apr 15, 2024 34.82 34.82 33.62 33.71 286,626 -0.79(-2.29%)
Apr 12, 2024 35.56 35.56 34.44 34.50 624,756 -1.28(-3.58%)
Apr 11, 2024 36.02 36.10 35.15 35.78 495,055 -0.03(-0.08%)
Apr 10, 2024 36.55 36.68 35.00 35.81 681,353 -0.73(-2.00%)
Apr 09, 2024 36.55 36.79 36.38 36.54 399,493 +0.31(+0.86%)
Apr 08, 2024 36.57 36.77 36.21 36.23 254,971 -0.15(-0.41%)
Apr 05, 2024 36.59 37.15 36.06 36.38 428,473 -0.38(-1.03%)
Apr 04, 2024 35.78 36.99 35.55 36.76 404,299 +1.28(+3.61%)
Apr 03, 2024 35.07 35.52 34.88 35.48 233,003 +0.36(+1.03%)
Apr 02, 2024 34.37 35.17 34.35 35.12 295,119 +0.78(+2.27%)
Apr 01, 2024 34.32 34.47 33.77 34.34 228,516 +0.12(+0.35%)
Mar 28, 2024 34.59 34.23 34.23 34.22 166,208 +0.15(+0.43%)
Mar 27, 2024 34.30 34.33 33.97 34.07 239,513 -0.11(-0.31%)
Mar 26, 2024 33.56 34.22 33.42 34.18 182,422 +0.67(+2.01%)
Mar 25, 2024 33.92 34.40 33.50 33.51 219,623 -0.36(-1.06%)
Mar 22, 2024 33.64 33.91 33.30 33.87 214,053 +0.21(+0.64%)
Mar 21, 2024 33.10 33.70 32.51 33.65 393,592 +0.68(+2.07%)
Mar 20, 2024 31.96 33.01 31.96 32.97 268,907 +0.82(+2.54%)
Mar 19, 2024 32.38 32.76 32.10 32.15 234,178 -0.15(-0.45%)
Mar 18, 2024 31.55 32.46 31.55 32.30 235,438 +0.83(+2.63%)
Mar 15, 2024 31.45 31.94 31.33 31.47 1,020,885 -0.09(-0.28%)
Mar 14, 2024 31.84 31.90 31.43 31.56 196,601 -0.21(-0.67%)
Mar 13, 2024 31.77 31.91 31.58 31.77 209,109 +0.28(+0.90%)
Mar 12, 2024 31.91 31.93 31.30 31.49 151,516 -0.29(-0.92%)
Mar 11, 2024 31.90 32.05 31.62 31.78 213,360 -0.05(-0.15%)
Mar 08, 2024 32.75 32.75 31.81 31.83 208,703 -0.76(-2.33%)
Mar 07, 2024 32.62 32.78 32.30 32.59 179,834 -0.02(-0.06%)
Mar 06, 2024 32.35 32.65 32.06 32.61 208,870 +0.51(+1.58%)
Mar 05, 2024 31.79 32.36 31.78 32.11 124,732 +0.29(+0.92%)
Mar 04, 2024 32.03 32.10 31.66 31.81 195,153 -0.10(-0.31%)
Mar 01, 2024 31.81 32.07 31.44 31.91 314,480 +0.23(+0.74%)
Feb 29, 2024 31.95 32.10 31.41 31.68 322,149 -0.02(-0.06%)
Feb 28, 2024 31.77 31.84 31.32 31.70 180,710 -0.06(-0.18%)
Feb 27, 2024 32.28 32.32 31.75 31.76 195,187 -0.53(-1.63%)
Feb 26, 2024 32.38 32.53 32.15 32.28 301,454 -0.09(-0.27%)
Feb 23, 2024 31.78 32.48 31.39 32.37 308,639 +0.58(+1.84%)
Feb 22, 2024 31.42 31.90 31.12 31.78 749,821 +0.36(+1.15%)
Feb 21, 2024 31.21 31.49 30.69 31.42 864,564 +0.81(+2.64%)
Feb 20, 2024 29.81 30.64 29.52 30.62 777,309 -0.31(-1.01%)
Feb 16, 2024 30.70 31.04 30.66 30.93 310,781 +0.18(+0.60%)
Feb 15, 2024 30.89 31.03 30.64 30.74 163,220 -0.04(-0.13%)
Feb 14, 2024 30.42 30.78 30.34 30.78 184,193 +0.63(+2.10%)
Feb 13, 2024 30.39 30.40 29.99 30.15 202,968 -0.56(-1.84%)
Feb 12, 2024 30.88 31.11 30.70 30.71 114,725 -0.05(-0.16%)
Feb 09, 2024 30.58 30.83 30.57 30.76 92,121 +0.19(+0.64%)
Feb 08, 2024 30.87 30.95 30.35 30.57 118,523 -0.38(-1.23%)
Feb 07, 2024 31.07 31.07 30.41 30.95 219,463 -0.01(-0.03%)
Feb 06, 2024 31.00 31.22 30.80 30.96 119,060 +0.02(+0.06%)
Feb 05, 2024 31.04 31.06 30.64 30.94 131,704 -0.22(-0.72%)
Feb 02, 2024 31.11 31.32 30.81 31.16 179,581 -0.11(-0.34%)
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.