Canada Markets open in 4 hrs 20 mins

Bancolombia S.A. (CIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.24-1.18 (-3.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 2021------
Jun. 15, 202131.4131.4129.7130.2430.24323,600
Jun. 14, 202131.2731.9831.2731.4231.42575,500
Jun. 11, 202131.2531.3130.8731.2631.26260,700
Jun. 10, 202131.3931.6431.1631.2831.28497,100
Jun. 09, 202131.1131.5231.1131.2831.28516,000
Jun. 08, 202130.5031.3130.4231.2031.20331,300
Jun. 07, 202131.2231.2830.2830.7030.70331,700
Jun. 04, 202131.5031.9730.9731.1931.19440,900
Jun. 03, 202130.5831.4830.5831.3631.36326,800
Jun. 02, 202130.8231.2630.4930.7830.78481,600
Jun. 01, 202130.2930.9030.2930.7730.77219,100
May 28, 202130.0630.6929.7830.0230.02129,200
May 27, 202129.4630.1829.3730.0030.00369,300
May 26, 202129.1829.4429.0829.3029.3087,200
May 25, 202129.4929.6529.0729.1629.16134,200
May 24, 202129.5829.8729.2629.4629.46162,700
May 21, 202130.1130.4529.4529.4829.48120,400
May 20, 202130.2530.2529.3930.0030.00229,500
May 19, 202130.4430.6430.2630.4730.47216,200
May 18, 202130.8231.4230.8130.8130.81330,400
May 17, 202131.5831.7630.5830.8030.80237,700
May 14, 202130.5331.8830.4831.8231.82657,000
May 13, 202130.3330.8130.1430.2730.27187,300
May 12, 202130.6831.2230.2930.2930.29182,800
May 11, 202131.5331.6330.8130.8830.88347,400
May 10, 202130.7932.1730.5131.9531.95416,600
May 07, 202130.0331.2829.9930.7130.71342,600
May 06, 202129.1230.1029.1030.1030.10230,100
May 05, 202130.2830.2828.7129.1529.15175,700
May 04, 202128.9929.3528.2228.7228.72383,200
May 03, 202130.0730.3928.7229.0029.00574,300
Apr. 30, 202130.6630.6629.8629.9329.93177,100
Apr. 29, 202131.6031.6030.5930.8530.85160,900
Apr. 28, 202132.1132.4031.4931.4931.49183,900
Apr. 27, 202131.7632.1131.4331.8731.87270,200
Apr. 26, 202131.8231.9031.5031.5031.5095,600
Apr. 23, 202132.2732.3031.6231.6231.62189,800
Apr. 22, 202132.6932.8532.0332.1432.14189,600
Apr. 21, 202132.4032.8432.1932.6732.67252,200
Apr. 20, 202132.9132.9832.2532.3632.36283,200
Apr. 19, 202133.7833.7832.7833.1433.14207,200
Apr. 16, 202133.5234.1633.4933.8533.85197,600
Apr. 15, 202133.0933.6032.9033.5633.56138,600
Apr. 14, 202132.4733.2232.4332.9732.97180,200
Apr. 13, 202132.3432.5332.0232.3632.3699,600
Apr. 12, 202133.0833.5032.3232.4532.45122,400
Apr. 09, 202133.0433.3332.9733.2433.24174,900
Apr. 08, 202132.8333.3232.7933.2233.22184,400
Apr. 07, 202132.6133.0832.5932.8032.8088,800
Apr. 06, 202132.4132.7232.4132.5832.58104,100
Apr. 05, 202132.2232.8032.0732.5632.56316,500
Apr. 01, 202132.0932.0931.6831.9831.9889,800
Apr. 01, 20210.063515 Dividend
Mar. 31, 202131.8332.4031.7231.9931.93237,100
Mar. 30, 202132.2532.2531.6331.9631.90131,100
Mar. 29, 202131.8032.2231.3432.0632.00201,200
Mar. 26, 202133.3033.5831.8632.0732.01341,500
Mar. 25, 202132.4133.0432.2733.0232.95127,400
Mar. 24, 202133.1833.4232.6132.6232.56128,500
Mar. 23, 202132.9333.4832.8632.9232.85161,300
Mar. 22, 202133.1233.1832.0533.1033.03243,100
Mar. 19, 202133.5033.8233.1633.4733.40319,200
Mar. 18, 202133.8533.9033.4233.5833.51179,800
Mar. 17, 202133.9434.1933.8134.0734.00167,200
Mar. 16, 202134.6134.8634.0434.1234.05166,800
Mar. 15, 202134.2434.6834.1434.5734.50217,800
Mar. 12, 202134.4734.6533.9934.3934.32128,400
Mar. 11, 202134.3134.8234.2334.5434.47221,400
Mar. 10, 202133.8234.1733.6234.0934.02194,600
Mar. 09, 202133.2134.0032.9033.4933.42298,500
Mar. 08, 202133.3033.5832.8633.0132.94187,500
Mar. 05, 202133.6934.0632.9933.4133.34192,700
Mar. 04, 202133.5634.1633.0633.2533.18301,500
Mar. 03, 202133.5233.7433.3433.4933.42168,100
Mar. 02, 202134.1534.1533.6033.6833.61220,000
Mar. 01, 202133.9834.7833.9234.3634.29205,000
Feb. 26, 202133.2033.6932.8333.4533.38335,200
Feb. 25, 202135.7235.7233.3033.4133.34786,700
Feb. 24, 202135.8536.0935.4635.8835.81559,600
Feb. 23, 202135.4736.0035.0935.7935.72239,500
Feb. 22, 202135.2535.4134.9135.3135.24795,900
Feb. 19, 202135.6535.7334.9935.5335.46177,400
Feb. 18, 202135.7035.8435.3035.4835.41129,200
Feb. 17, 202135.7436.0135.5235.8835.8199,500
Feb. 16, 202136.7837.0135.7835.9035.83330,500
Feb. 12, 202136.2936.5235.8636.4536.38179,300
Feb. 11, 202136.6336.9335.9036.0535.98128,400
Feb. 10, 202136.7137.1636.3836.5236.45114,000
Feb. 09, 202136.6736.8336.1536.4836.41259,100
Feb. 08, 202136.8137.0936.5136.7636.69184,800
Feb. 05, 202136.5036.8636.1236.4436.37128,900
Feb. 04, 202136.3436.3435.3835.9635.89173,600
Feb. 03, 202136.5936.9636.2436.2436.17123,200
Feb. 02, 202136.4137.1536.4136.6436.57162,600
Feb. 01, 202135.5436.3735.5435.8735.80150,400
Jan. 29, 202134.7136.1834.4035.1935.12341,000
Jan. 28, 202133.9535.0033.9534.7634.69262,600
Jan. 27, 202134.3034.5333.6533.8833.81315,400
Jan. 26, 202135.2235.4234.3434.5434.47344,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...