Canada Markets closed

Bancolombia S.A. (CIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.02+0.02 (+0.07%)
At close: 4:00PM EDT
29.02 0.00 (0.00%)
After hours: 04:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202128.9729.2728.9729.0229.02161,518
Jul. 22, 202129.4329.5928.9729.0029.00200,000
Jul. 21, 202130.2130.3329.4729.4929.49254,900
Jul. 20, 202129.2430.3629.2430.0230.02146,200
Jul. 19, 202129.7429.7429.0829.1829.18166,100
Jul. 16, 202130.4330.4329.9730.1430.14223,100
Jul. 15, 202130.2830.5229.9130.3030.30423,100
Jul. 14, 202130.0530.4329.7930.3330.33308,300
Jul. 13, 202130.1530.3229.7729.8829.88207,400
Jul. 12, 202130.2330.5830.0030.1930.19200,800
Jul. 09, 202129.7030.4829.7030.3030.30328,000
Jul. 08, 202128.7529.6328.7529.5029.50299,300
Jul. 07, 202128.7529.3728.4029.2929.29207,700
Jul. 06, 202129.6429.7328.6528.9128.91202,700
Jul. 02, 202128.2229.9027.8129.7529.75343,900
Jul. 01, 202129.0029.0028.1228.2428.24195,900
Jun. 30, 202128.4028.8328.2728.8028.80210,900
Jun. 29, 202128.9429.1828.2828.2828.28200,700
Jun. 28, 202129.1429.4028.7428.8928.89221,500
Jun. 28, 20210.072 Dividend
Jun. 25, 202129.4829.7129.3329.3629.29207,800
Jun. 24, 202128.7729.4028.7729.2029.13292,100
Jun. 23, 202128.7829.2428.6928.7728.7086,500
Jun. 22, 202129.3529.3528.6928.7028.63222,300
Jun. 21, 202129.3429.6329.2329.3729.30211,100
Jun. 18, 202129.2529.6829.1729.1729.10391,900
Jun. 17, 202130.4030.4129.4529.5429.47187,200
Jun. 16, 202130.1530.5829.9430.2530.18221,600
Jun. 15, 202131.4131.4129.7130.2430.17323,600
Jun. 14, 202131.2731.9831.2731.4231.34575,500
Jun. 11, 202131.2531.3130.8731.2631.18260,700
Jun. 10, 202131.3931.6431.1631.2831.20497,100
Jun. 09, 202131.1131.5231.1131.2831.20516,000
Jun. 08, 202130.5031.3130.4231.2031.12331,300
Jun. 07, 202131.2231.2830.2830.7030.62331,700
Jun. 04, 202131.5031.9730.9731.1931.11440,900
Jun. 03, 202130.5831.4830.5831.3631.28326,800
Jun. 02, 202130.8231.2630.4930.7830.70481,600
Jun. 01, 202130.2930.9030.2930.7730.69219,100
May 28, 202130.0630.6929.7830.0229.95129,200
May 27, 202129.4630.1829.3730.0029.93369,300
May 26, 202129.1829.4429.0829.3029.2387,200
May 25, 202129.4929.6529.0729.1629.09134,200
May 24, 202129.5829.8729.2629.4629.39162,700
May 21, 202130.1130.4529.4529.4829.41120,400
May 20, 202130.2530.2529.3930.0029.93229,500
May 19, 202130.4430.6430.2630.4730.40216,200
May 18, 202130.8231.4230.8130.8130.73330,400
May 17, 202131.5831.7630.5830.8030.72237,700
May 14, 202130.5331.8830.4831.8231.74657,000
May 13, 202130.3330.8130.1430.2730.20187,300
May 12, 202130.6831.2230.2930.2930.22182,800
May 11, 202131.5331.6330.8130.8830.80347,400
May 10, 202130.7932.1730.5131.9531.87416,600
May 07, 202130.0331.2829.9930.7130.63342,600
May 06, 202129.1230.1029.1030.1030.03230,100
May 05, 202130.2830.4128.7129.1529.08346,500
May 04, 202128.9929.3528.2228.7228.65383,200
May 03, 202130.0730.3928.7229.0028.93574,300
Apr. 30, 202130.6630.6629.8629.9329.86177,100
Apr. 29, 202131.6031.6030.5930.8530.77160,900
Apr. 28, 202132.1132.4031.4931.4931.41183,900
Apr. 27, 202131.7632.1131.4331.8731.79270,200
Apr. 26, 202131.8231.9031.5031.5031.4295,600
Apr. 23, 202132.2732.3031.6231.6231.54189,800
Apr. 22, 202132.6932.8532.0332.1432.06189,600
Apr. 21, 202132.4032.8432.1932.6732.59252,200
Apr. 20, 202132.9132.9832.2532.3632.28283,200
Apr. 19, 202133.7833.7832.7833.1433.06207,200
Apr. 16, 202133.5234.1633.4933.8533.77197,600
Apr. 15, 202133.0933.6032.9033.5633.48138,600
Apr. 14, 202132.4733.2232.4332.9732.89180,200
Apr. 13, 202132.3432.5332.0232.3632.2899,600
Apr. 12, 202133.0833.5032.3232.4532.37122,400
Apr. 09, 202133.0433.3332.9733.2433.16174,900
Apr. 08, 202132.8333.3232.7933.2233.14184,400
Apr. 07, 202132.6133.0832.5932.8032.7288,800
Apr. 06, 202132.4132.7232.4132.5832.50104,100
Apr. 05, 202132.2232.8032.0732.5632.48316,500
Apr. 01, 202132.0932.0931.6831.9831.9089,800
Apr. 01, 20210.063515 Dividend
Mar. 31, 202131.8332.4031.7231.9931.85237,100
Mar. 30, 202132.2532.2531.6331.9631.82131,100
Mar. 29, 202131.8032.2231.3432.0631.92201,200
Mar. 26, 202133.3033.5831.8632.0731.93341,500
Mar. 25, 202132.4133.0432.2733.0232.87127,400
Mar. 24, 202133.1833.4232.6132.6232.48128,500
Mar. 23, 202132.9333.4832.8632.9232.77161,300
Mar. 22, 202133.1233.1832.0533.1032.95243,100
Mar. 19, 202133.5033.8233.1633.4733.32319,200
Mar. 18, 202133.8533.9033.4233.5833.43179,800
Mar. 17, 202133.9434.1933.8134.0733.92167,200
Mar. 16, 202134.6134.8634.0434.1233.97166,800
Mar. 15, 202134.2434.6834.1434.5734.42217,800
Mar. 12, 202134.4734.6533.9934.3934.24128,400
Mar. 11, 202134.3134.8234.2334.5434.39221,400
Mar. 10, 202133.8234.1733.6234.0933.94194,600
Mar. 09, 202133.2134.0032.9033.4933.34298,500
Mar. 08, 202133.3033.5832.8633.0132.86187,500
Mar. 05, 202133.6934.0632.9933.4133.26192,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...