Canada markets closed

Bancolombia S.A. (CIB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.06+0.91 (+3.12%)
At close: 3:59PM EDT

30.10 +0.04 (0.13%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202129.1230.1029.1030.0630.06200,551
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, 20210.071 Dividend
Mar. 31, 202131.8332.4031.7231.9931.92237,100
Mar. 30, 202132.2532.2531.6331.9631.89131,100
Mar. 29, 202131.8032.2231.3432.0631.99201,200
Mar. 26, 202133.3033.5831.8632.0732.00341,500
Mar. 25, 202132.4133.0432.2733.0232.95127,400
Mar. 24, 202133.1833.4232.6132.6232.55128,500
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, 202133.9434.1933.8134.0733.99167,200
Mar. 16, 202134.6134.8634.0434.1234.04166,800
Mar. 15, 202134.2434.6834.1434.5734.49217,800
Mar. 12, 202134.4734.6533.9934.3934.31128,400
Mar. 11, 202134.3134.8234.2334.5434.46221,400
Mar. 10, 202133.8234.1733.6234.0934.01194,600
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, 202133.9834.7833.9234.3634.28205,000
Feb. 26, 202133.2033.6932.8333.4533.38335,200
Feb. 25, 202135.7235.7233.3033.4133.34786,700
Feb. 24, 202135.8536.0935.4635.8835.80559,600
Feb. 23, 202135.4736.0035.0935.7935.71239,500
Feb. 22, 202135.2535.4134.9135.3135.23795,900
Feb. 19, 202135.6535.7334.9935.5335.45177,400
Feb. 18, 202135.7035.8435.3035.4835.40129,200
Feb. 17, 202135.7436.0135.5235.8835.8099,500
Feb. 16, 202136.7837.0135.7835.9035.82330,500
Feb. 12, 202136.2936.5235.8636.4536.37179,300
Feb. 11, 202136.6336.9335.9036.0535.97128,400
Feb. 10, 202136.7137.1636.3836.5236.44114,000
Feb. 09, 202136.6736.8336.1536.4836.40259,100
Feb. 08, 202136.8137.0936.5136.7636.68184,800
Feb. 05, 202136.5036.8636.1236.4436.36128,900
Feb. 04, 202136.3436.3435.3835.9635.88173,600
Feb. 03, 202136.5936.9636.2436.2436.16123,200
Feb. 02, 202136.4137.1536.4136.6436.56162,600
Feb. 01, 202135.5436.3735.5435.8735.79150,400
Jan. 29, 202134.7136.1834.4035.1935.11341,000
Jan. 28, 202133.9535.0033.9534.7634.68262,600
Jan. 27, 202134.3034.5333.6533.8833.80315,400
Jan. 26, 202135.2235.4234.3434.5434.46344,200
Jan. 25, 202135.9436.3334.9235.0634.98277,800
Jan. 22, 202137.1737.1736.1736.1736.09240,000
Jan. 21, 202138.8838.9237.0537.6037.52155,800
Jan. 20, 202138.8038.9338.3638.8138.72118,500
Jan. 19, 202138.8539.4938.4838.5038.41200,700
Jan. 15, 202139.3539.3538.6238.7638.6796,500
Jan. 14, 202139.5040.0039.3239.8039.71194,400
Jan. 13, 202140.0040.0039.2839.4139.3291,200
Jan. 12, 202138.8039.9138.8039.8639.77304,400
Jan. 11, 202139.3639.5038.3838.7738.68153,700
Jan. 08, 202140.1140.1139.3939.8939.80237,200
Jan. 07, 202140.6541.0639.6839.7139.62240,500
Jan. 06, 202139.9140.6139.7340.2640.17132,000
Jan. 05, 202139.5139.5839.0939.5139.42125,600
Jan. 04, 202140.1640.7839.4139.6539.56131,300
Dec. 31, 202040.7540.9039.5640.1840.0958,700
Dec. 30, 202040.7641.5440.7640.9540.8686,600
Dec. 29, 202040.2840.6039.7340.5140.42315,400
Dec. 29, 20200.32 Dividend
Dec. 28, 202040.3540.7440.1840.6040.1990,900
Dec. 24, 202040.0640.3839.8140.2839.8736,100
Dec. 23, 202040.3240.4039.6540.0439.64131,000
Dec. 22, 202039.9040.7139.5640.0839.68347,700
Dec. 21, 202041.1741.8339.6039.7139.31439,200
Dec. 18, 202041.2842.0040.4041.9841.56484,800
Dec. 17, 202040.9941.4040.5241.2840.86161,700
Dec. 16, 202040.7040.9339.7840.8240.41225,900
Dec. 15, 202038.9140.7438.6840.6640.25462,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...