Bancolombia S.A. ADR (NY: CIB )

32.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 32.71 32.98 32.46 32.59 295,375 -0.19(-0.58%)
Jun 20, 2024 33.13 33.31 32.63 32.78 182,555 -0.35(-1.06%)
Jun 18, 2024 32.87 33.68 32.86 33.13 231,383 +0.37(+1.13%)
Jun 17, 2024 32.30 32.90 32.30 32.76 210,587 +0.30(+0.92%)
Jun 14, 2024 32.68 32.85 32.43 32.46 135,497 -0.34(-1.04%)
Jun 13, 2024 33.39 33.54 32.73 32.80 388,303 -0.56(-1.68%)
Jun 12, 2024 34.59 34.59 33.33 33.36 404,048 -0.63(-1.85%)
Jun 11, 2024 34.78 35.13 33.92 33.99 369,300 -0.79(-2.27%)
Jun 10, 2024 35.71 36.13 34.70 34.78 198,915 -1.07(-2.98%)
Jun 07, 2024 35.31 36.06 35.16 35.85 482,565 +0.53(+1.50%)
Jun 06, 2024 35.11 35.51 35.06 35.32 284,489 +0.05(+0.14%)
Jun 05, 2024 35.01 35.31 34.68 35.27 258,920 +0.40(+1.15%)
Jun 04, 2024 35.40 35.52 34.54 34.87 243,778 -0.96(-2.68%)
Jun 03, 2024 36.23 36.74 35.81 35.83 262,889 +0.37(+1.04%)
May 31, 2024 35.53 35.60 35.11 35.46 282,991 -0.11(-0.31%)
May 30, 2024 35.17 35.80 34.86 35.57 189,486 +0.54(+1.54%)
May 29, 2024 35.51 35.51 34.69 35.03 346,004 -0.83(-2.31%)
May 28, 2024 35.64 36.21 35.59 35.86 187,044 +0.56(+1.59%)
May 24, 2024 36.13 36.13 35.17 35.30 176,544 -0.59(-1.64%)
May 23, 2024 35.97 36.33 35.63 35.89 171,918 -0.05(-0.14%)
May 22, 2024 37.16 37.21 35.88 35.94 247,010 -1.33(-3.57%)
May 21, 2024 37.25 37.85 37.20 37.27 208,217 -0.04(-0.11%)
May 20, 2024 36.35 37.34 36.35 37.31 340,848 +0.98(+2.70%)
May 17, 2024 36.01 36.57 35.91 36.33 298,508 +0.43(+1.20%)
May 16, 2024 35.64 35.99 35.48 35.90 174,146 +0.24(+0.67%)
May 15, 2024 35.39 35.92 35.22 35.66 323,793 +0.58(+1.65%)
May 14, 2024 34.79 35.15 34.46 35.08 176,257 +0.43(+1.24%)
May 13, 2024 34.44 35.24 34.44 34.65 141,302 +0.43(+1.26%)
May 10, 2024 34.45 34.68 34.16 34.22 206,180 +0.15(+0.44%)
May 09, 2024 34.02 34.29 33.81 34.07 211,723 -0.02(-0.06%)
May 08, 2024 33.86 34.18 33.80 34.09 213,244 +0.06(+0.18%)
May 07, 2024 34.50 34.82 34.02 34.03 372,069 -0.24(-0.70%)
May 06, 2024 34.17 34.42 33.97 34.27 215,575 +0.34(+1.00%)
May 03, 2024 33.78 33.99 33.65 33.93 155,540 +0.53(+1.59%)
May 02, 2024 33.20 33.84 33.20 33.40 160,131 +0.45(+1.37%)
May 01, 2024 32.79 33.33 32.50 32.95 158,076 +0.23(+0.70%)
Apr 30, 2024 33.48 33.70 32.72 32.72 269,189 -0.97(-2.88%)
Apr 29, 2024 32.95 33.75 32.95 33.69 317,346 +0.87(+2.65%)
Apr 26, 2024 31.71 33.24 31.71 32.82 324,616 +1.43(+4.56%)
Apr 25, 2024 31.85 31.93 31.32 31.39 241,756 -0.68(-2.12%)
Apr 24, 2024 32.65 32.65 31.89 32.07 532,668 -0.55(-1.69%)
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%)
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.