Canada markets closed

Bancolombia S.A. (CIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.41+0.16 (+0.48%)
At close: 4:00PM EST

33.41 -0.02 (-0.06%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202133.6934.0632.9933.4133.41191,963
Mar. 04, 202133.5634.1633.0633.2533.25301,000
Mar. 03, 202133.5233.7433.3433.4933.49168,100
Mar. 02, 202134.1534.1533.6033.6833.68220,000
Mar. 01, 202133.9834.7833.9234.3634.36205,000
Feb. 26, 202133.2033.6932.8333.4533.45335,200
Feb. 25, 202135.7235.7233.3033.4133.41786,700
Feb. 24, 202135.8536.0935.4635.8835.88559,600
Feb. 23, 202135.4736.0035.0935.7935.79239,500
Feb. 22, 202135.2535.4134.9135.3135.31795,900
Feb. 19, 202135.6535.7334.9935.5335.53177,400
Feb. 18, 202135.7035.8435.3035.4835.48129,200
Feb. 17, 202135.7436.0135.5235.8835.8899,500
Feb. 16, 202136.7837.0135.7835.9035.90330,500
Feb. 12, 202136.2936.5235.8636.4536.45179,300
Feb. 11, 202136.6336.9335.9036.0536.05128,400
Feb. 10, 202136.7137.1636.3836.5236.52114,000
Feb. 09, 202136.6736.8336.1536.4836.48259,100
Feb. 08, 202136.8137.0936.5136.7636.76184,800
Feb. 05, 202136.5036.8636.1236.4436.44128,900
Feb. 04, 202136.3436.3435.3835.9635.96173,600
Feb. 03, 202136.5936.9636.2436.2436.24123,200
Feb. 02, 202136.4137.1536.4136.6436.64162,600
Feb. 01, 202135.5436.3735.5435.8735.87150,400
Jan. 29, 202134.7136.1834.4035.1935.19341,000
Jan. 28, 202133.9535.0033.9534.7634.76262,600
Jan. 27, 202134.3034.5333.6533.8833.88315,400
Jan. 26, 202135.2235.4234.3434.5434.54344,200
Jan. 25, 202135.9436.3334.9235.0635.06277,800
Jan. 22, 202137.1737.1736.1736.1736.17240,000
Jan. 21, 202138.8838.9237.0537.6037.60155,800
Jan. 20, 202138.8038.9338.3638.8138.81118,500
Jan. 19, 202138.8539.4938.4838.5038.50200,700
Jan. 15, 202139.3539.3538.6238.7638.7696,500
Jan. 14, 202139.5040.0039.3239.8039.80194,400
Jan. 13, 202140.0040.0039.2839.4139.4191,200
Jan. 12, 202138.8039.9138.8039.8639.86304,400
Jan. 11, 202139.3639.5038.3838.7738.77153,700
Jan. 08, 202140.1140.1139.3939.8939.89237,200
Jan. 07, 202140.6541.0639.6839.7139.71240,500
Jan. 06, 202139.9140.6139.7340.2640.26132,000
Jan. 05, 202139.5139.5839.0939.5139.51125,600
Jan. 04, 202140.1640.7839.4139.6539.65131,300
Dec. 31, 202040.7540.9039.5640.1840.1858,700
Dec. 30, 202040.7641.5440.7640.9540.9586,600
Dec. 29, 202040.2840.6039.7340.5140.51315,400
Dec. 29, 20200.32 Dividend
Dec. 28, 202040.3540.7440.1840.6040.2890,900
Dec. 24, 202040.0640.3839.8140.2839.9636,100
Dec. 23, 202040.3240.4039.6540.0439.72131,000
Dec. 22, 202039.9040.7139.5640.0839.76347,700
Dec. 21, 202041.1741.8339.6039.7139.40439,200
Dec. 18, 202041.2842.0040.4041.9841.65484,800
Dec. 17, 202040.9941.4040.5241.2840.95161,700
Dec. 16, 202040.7040.9339.7840.8240.50225,900
Dec. 15, 202038.9140.7438.6840.6640.34462,200
Dec. 14, 202038.4138.6837.8338.5538.25245,500
Dec. 11, 202037.6338.6637.2537.8937.59381,700
Dec. 10, 202037.0238.8537.0238.1037.80385,000
Dec. 09, 202036.1837.8236.0337.3437.05823,100
Dec. 08, 202035.0436.2135.0436.0535.77148,200
Dec. 07, 202035.1635.9534.6335.3835.10222,900
Dec. 04, 202033.5235.4133.5235.2234.94494,600
Dec. 03, 202033.0033.5032.8333.4133.15256,100
Dec. 02, 202032.5032.9632.2232.9432.68150,200
Dec. 01, 202031.0432.3031.0132.3032.05204,400
Nov. 30, 202030.7031.3030.3030.4530.21459,500
Nov. 27, 202030.7330.8830.3030.7930.55118,000
Nov. 25, 202031.3531.4430.7130.8530.61100,000
Nov. 24, 202031.0031.4330.7931.3431.09243,300
Nov. 23, 202030.2530.6530.2530.3930.1598,900
Nov. 20, 202029.7630.3829.5030.1829.94114,600
Nov. 19, 202030.0030.2629.6329.8729.63221,700
Nov. 18, 202029.6730.6629.6130.2430.00429,400
Nov. 17, 202030.7630.7629.4629.6129.38317,100
Nov. 16, 202030.0831.1429.4831.1330.88163,200
Nov. 13, 202029.2729.6928.9829.2228.99135,000
Nov. 12, 202029.2229.3028.2028.8428.61213,700
Nov. 11, 202029.3329.4529.1329.3529.1277,800
Nov. 10, 202029.3729.3929.0329.2829.05167,200
Nov. 09, 202028.8629.7528.6429.1628.93475,800
Nov. 06, 202026.6327.2426.6327.2427.03213,600
Nov. 05, 202026.5527.1826.5527.0026.79116,800
Nov. 04, 202026.2626.7826.2426.3026.0977,600
Nov. 03, 202026.2026.3925.8526.2726.06102,900
Nov. 02, 202025.5126.1625.4025.7325.5398,000
Oct. 30, 202024.6525.4924.5025.4925.29186,400
Oct. 29, 202024.9625.0024.1824.7724.57185,200
Oct. 28, 202025.8125.9525.0125.0524.85288,500
Oct. 27, 202026.8126.8726.3226.3426.13237,100
Oct. 26, 202026.3527.0226.0226.9426.73184,600
Oct. 23, 202026.4026.6826.1026.6826.47200,600
Oct. 22, 202026.9527.1226.1826.2326.02329,300
Oct. 21, 202026.9427.2226.7426.9926.78211,700
Oct. 20, 202026.4926.9626.2226.9326.72159,100
Oct. 19, 202025.7126.3225.5026.2025.99150,400
Oct. 16, 202025.3225.6425.1725.5325.33126,300
Oct. 15, 202025.3625.4525.0225.2725.07287,000
Oct. 14, 202025.1225.8124.8825.6725.47319,000
Oct. 13, 202025.7325.9125.1325.2725.07424,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...