Canada Markets closed

Bancolombia S.A. (CIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.390.00 (0.00%)
At close: 4:00PM EDT
36.39 -0.01 (-0.03%)
After hours: 04:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202136.2936.6536.2936.3936.39251,373
Oct. 26, 202135.9536.4435.7936.3936.39186,600
Oct. 25, 202135.9936.2135.5435.8435.84125,600
Oct. 22, 202135.7536.3735.5835.5935.59256,400
Oct. 21, 202135.7636.0935.4735.7435.74259,300
Oct. 20, 202136.0636.3335.9036.0936.0989,700
Oct. 19, 202136.2336.7036.0736.1036.10211,400
Oct. 18, 202136.2936.3235.8936.1236.12192,800
Oct. 15, 202136.4337.0036.0036.7436.74358,300
Oct. 14, 202135.6136.3235.4536.2836.28327,900
Oct. 13, 202134.9935.5134.9135.3535.35502,100
Oct. 12, 202135.3835.4534.9735.0035.00145,000
Oct. 11, 202135.6235.6935.2835.3335.33195,000
Oct. 08, 202135.4235.6435.1735.5335.53146,600
Oct. 07, 202134.7135.5234.7135.3235.32606,200
Oct. 06, 202134.8734.9634.1434.4934.49282,900
Oct. 05, 202135.0535.3334.7135.2035.20479,500
Oct. 04, 202134.8835.2734.8534.9934.99187,500
Oct. 01, 202134.7335.4034.4734.9934.99378,100
Sep. 30, 202134.4534.7033.9834.6234.62471,200
Sep. 29, 202134.1134.4833.6134.3834.38198,000
Sep. 28, 202133.9934.0733.2534.0234.02388,400
Sep. 28, 20210.061233 Dividend
Sep. 27, 202132.4834.2132.4534.1434.08563,700
Sep. 24, 202132.2132.5132.0132.3432.28282,500
Sep. 23, 202132.1332.5631.9232.3132.25163,600
Sep. 22, 202131.8432.2431.8432.0031.94113,200
Sep. 21, 202132.4032.4031.6931.7331.67196,300
Sep. 20, 202131.9932.3031.8432.1932.13198,800
Sep. 17, 202132.4332.7632.0532.4232.36694,600
Sep. 16, 202132.5532.9532.3032.6032.54152,700
Sep. 15, 202132.3432.8532.3432.7132.65182,500
Sep. 14, 202132.3932.3931.8832.2932.23124,600
Sep. 13, 202132.7232.9531.8932.3632.30351,800
Sep. 10, 202132.8032.8532.5932.7532.69286,200
Sep. 09, 202132.6432.7232.2532.7132.65226,500
Sep. 08, 202132.7032.9132.2632.8432.78159,000
Sep. 07, 202132.8433.2432.6432.7832.72155,400
Sep. 03, 202132.8933.3632.6532.9632.9089,000
Sep. 02, 202133.6233.6232.8032.8932.83215,400
Sep. 01, 202133.5233.7733.2133.6233.56304,700
Aug. 31, 202132.9933.3032.9933.2533.19191,100
Aug. 30, 202132.6533.2432.4833.0432.98163,300
Aug. 27, 202131.9432.7431.9432.7432.68126,300
Aug. 26, 202132.5632.5931.9431.9531.89109,800
Aug. 25, 202132.7232.7632.3532.5432.48173,500
Aug. 24, 202132.8532.9332.6232.7432.68161,200
Aug. 23, 202132.7932.9932.4632.5732.51199,900
Aug. 20, 202132.6232.9832.3032.6132.55254,300
Aug. 19, 202132.4932.8132.1332.8032.74375,800
Aug. 18, 202131.3232.9631.3232.6432.58309,700
Aug. 17, 202131.4231.4230.8931.3231.26170,000
Aug. 16, 202131.6032.0031.3531.7631.70141,400
Aug. 13, 202130.4031.4130.4031.4131.35291,500
Aug. 12, 202130.9931.9330.1430.4030.35836,800
Aug. 11, 202128.8629.0928.7528.9828.93101,900
Aug. 10, 202127.9628.6827.9628.6828.63198,000
Aug. 09, 202128.0128.2327.7327.9327.88104,200
Aug. 06, 202128.4028.6627.6427.9127.86162,400
Aug. 05, 202129.5229.6928.3928.3928.34198,800
Aug. 04, 202128.6429.3828.4029.2229.17228,200
Aug. 03, 202128.6028.6028.0328.4128.36172,000
Aug. 02, 202128.9629.0928.3528.5328.48231,800
Jul. 30, 202129.1829.3228.3828.4528.40249,500
Jul. 29, 202129.2129.3929.0629.1829.13341,600
Jul. 28, 202129.0529.2228.5329.0629.01167,100
Jul. 27, 202128.9829.1328.8028.9928.94197,600
Jul. 26, 202129.0629.2128.9029.0428.99104,000
Jul. 23, 202128.9729.2828.9729.0228.97164,300
Jul. 22, 202129.4329.5928.9729.0028.95200,000
Jul. 21, 202130.2130.3329.4729.4929.44254,900
Jul. 20, 202129.2430.3629.2430.0229.97146,200
Jul. 19, 202129.7429.7429.0829.1829.13166,100
Jul. 16, 202130.4330.4329.9730.1430.09223,100
Jul. 15, 202130.2830.5229.9130.3030.25423,100
Jul. 14, 202130.0530.4329.7930.3330.28308,300
Jul. 13, 202130.1530.3229.7729.8829.83207,400
Jul. 12, 202130.2330.5830.0030.1930.14200,800
Jul. 09, 202129.7030.4829.7030.3030.25328,000
Jul. 08, 202128.7529.6328.7529.5029.45299,300
Jul. 07, 202128.7529.3728.4029.2929.24207,700
Jul. 06, 202129.6429.7328.6528.9128.86202,700
Jul. 02, 202128.2229.9027.8129.7529.70343,900
Jul. 01, 202129.0029.0028.1228.2428.19195,900
Jun. 30, 202128.4028.8328.2728.8028.75210,900
Jun. 29, 202128.9429.1828.2828.2828.23200,700
Jun. 28, 202129.1429.4028.7428.8928.84221,500
Jun. 28, 20210.072 Dividend
Jun. 25, 202129.4829.7129.3329.3629.24207,800
Jun. 24, 202128.7729.4028.7729.2029.08292,100
Jun. 23, 202128.7829.2428.6928.7728.6586,500
Jun. 22, 202129.3529.3528.6928.7028.58222,300
Jun. 21, 202129.3429.6329.2329.3729.25211,100
Jun. 18, 202129.2529.6829.1729.1729.05391,900
Jun. 17, 202130.4030.4129.4529.5429.41187,200
Jun. 16, 202130.1530.5829.9430.2530.12221,600
Jun. 15, 202131.4131.4129.7130.2430.11323,600
Jun. 14, 202131.2731.9831.2731.4231.29575,500
Jun. 11, 202131.2531.3130.8731.2631.13260,700
Jun. 10, 202131.3931.6431.1631.2831.15497,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...