Skip to main content

Bancolombia S.A. ADR (NY: CIB )

33.64 +0.43 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 33.11 33.92 33.11 33.64 142,805 +0.43(+1.29%)
Jul 18, 2024 33.71 33.77 33.18 33.21 119,798 -0.62(-1.83%)
Jul 17, 2024 34.33 34.33 33.62 33.83 148,299 -0.50(-1.46%)
Jul 16, 2024 34.17 34.40 34.10 34.33 191,361 +0.37(+1.09%)
Jul 15, 2024 34.48 34.52 33.95 33.96 189,964 -0.55(-1.59%)
Jul 12, 2024 34.15 34.63 33.97 34.51 144,738 +0.34(+1.00%)
Jul 11, 2024 34.35 34.41 33.98 34.17 159,248 -0.06(-0.18%)
Jul 10, 2024 33.78 34.62 33.59 34.23 366,286 +0.64(+1.91%)
Jul 09, 2024 33.34 33.72 33.34 33.59 233,645 +0.18(+0.54%)
Jul 08, 2024 33.21 33.68 33.00 33.41 205,441 +0.32(+0.97%)
Jul 05, 2024 33.08 33.37 32.91 33.09 306,459 +0.05(+0.15%)
Jul 03, 2024 33.45 33.55 33.01 33.04 91,827 -0.33(-0.99%)
Jul 02, 2024 32.62 33.37 32.56 33.37 273,974 +0.92(+2.84%)
Jul 01, 2024 32.85 33.00 32.22 32.45 288,282 -0.20(-0.61%)
Jun 28, 2024 32.35 32.69 32.16 32.65 348,896 +0.47(+1.46%)
Jun 27, 2024 32.05 32.39 31.72 32.18 293,713 +0.21(+0.65%)
Jun 26, 2024 31.94 32.14 31.67 31.97 337,899 +0.12(+0.37%)
Jun 25, 2024 32.39 32.74 31.81 31.86 628,470 -0.39(-1.21%)
Jun 24, 2024 32.02 32.50 32.02 32.24 570,422 +0.54(+1.72%)
Jun 21, 2024 31.82 32.08 31.57 31.70 303,671 -0.18(-0.58%)
Jun 20, 2024 32.22 32.40 31.74 31.88 187,682 -0.34(-1.06%)
Jun 18, 2024 31.97 32.76 31.96 32.22 237,881 +0.36(+1.13%)
Jun 17, 2024 31.42 32.00 31.42 31.86 216,501 +0.29(+0.92%)
Jun 14, 2024 31.79 31.95 31.55 31.57 139,302 -0.33(-1.04%)
Jun 13, 2024 32.48 32.62 31.84 31.90 399,209 -0.54(-1.68%)
Jun 12, 2024 33.65 33.65 32.42 32.45 415,396 -0.61(-1.85%)
Jun 11, 2024 33.83 34.17 32.99 33.06 379,672 -0.77(-2.27%)
Jun 10, 2024 34.73 35.14 33.75 33.83 204,501 -1.04(-2.98%)
Jun 07, 2024 34.35 35.08 34.20 34.87 496,118 +0.52(+1.50%)
Jun 06, 2024 34.15 34.54 34.10 34.36 292,479 +0.05(+0.14%)
Jun 05, 2024 34.05 34.35 33.73 34.31 266,192 +0.39(+1.15%)
Jun 04, 2024 34.43 34.55 33.60 33.92 250,625 -0.93(-2.68%)
Jun 03, 2024 35.24 35.74 34.83 34.85 270,272 +0.36(+1.04%)
May 31, 2024 34.56 34.63 34.15 34.49 290,939 -0.11(-0.31%)
May 30, 2024 34.21 34.82 33.91 34.60 194,808 +0.53(+1.54%)
May 29, 2024 34.54 34.54 33.74 34.07 355,722 -0.81(-2.31%)
May 28, 2024 34.67 35.22 34.62 34.88 192,297 +0.54(+1.59%)
May 24, 2024 35.14 35.14 34.21 34.34 181,502 -0.57(-1.64%)
May 23, 2024 34.99 35.34 34.66 34.91 176,746 -0.05(-0.14%)
May 22, 2024 36.14 36.19 34.90 34.96 253,947 -1.29(-3.57%)
May 21, 2024 36.23 36.82 36.18 36.25 214,065 -0.04(-0.11%)
May 20, 2024 35.36 36.31 35.36 36.29 350,421 +0.95(+2.70%)
May 17, 2024 35.03 35.57 34.93 35.34 306,892 +0.42(+1.20%)
May 16, 2024 34.67 35.01 34.51 34.92 179,037 +0.23(+0.67%)
May 15, 2024 34.42 34.94 34.26 34.69 332,887 +0.56(+1.65%)
May 14, 2024 33.84 34.19 33.52 34.12 181,207 +0.42(+1.24%)
May 13, 2024 33.50 34.28 33.50 33.70 145,270 +0.42(+1.26%)
May 10, 2024 33.51 33.73 33.23 33.29 211,970 +0.15(+0.44%)
May 09, 2024 33.09 33.35 32.89 33.14 217,669 -0.02(-0.06%)
May 08, 2024 32.94 33.25 32.88 33.16 219,233 +0.06(+0.18%)
May 07, 2024 33.56 33.87 33.09 33.10 382,519 -0.23(-0.70%)
May 06, 2024 33.24 33.48 33.04 33.33 221,629 +0.33(+1.00%)
May 03, 2024 32.86 33.06 32.73 33.00 159,908 +0.52(+1.59%)
May 02, 2024 32.29 32.92 32.29 32.49 164,628 +0.44(+1.37%)
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.