CIB - Bancolombia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201946.0346.3145.6346.1846.18239,900
May 20, 201946.0346.5545.6945.8445.84182,300
May 17, 201946.5246.7846.0146.1446.14238,400
May 16, 201947.8648.1647.1347.3047.30265,800
May 15, 201947.2948.2847.2947.6347.63195,600
May 14, 201947.9948.0347.5547.6847.68263,900
May 13, 201949.0249.4747.5547.7247.72517,300
May 10, 201948.9950.1948.8849.9049.90334,400
May 09, 201948.1749.2948.0548.8048.80456,000
May 08, 201947.8648.6947.8548.5148.51337,500
May 07, 201948.1148.1147.2447.4747.47453,400
May 06, 201947.0848.5047.0848.3048.30372,300
May 03, 201949.5549.5648.3848.6048.60542,900
May 02, 201950.0050.2048.9849.2649.26357,100
May 01, 201950.8151.1450.1250.1350.13157,100
Apr 30, 201951.2051.7250.3650.7250.72698,900
Apr 29, 201952.8252.9451.7051.9551.95352,200
Apr 26, 201952.8652.8652.1952.6752.67222,100
Apr 25, 201952.4652.7452.1852.4652.46225,700
Apr 24, 201953.1253.1251.9252.4852.48399,500
Apr 23, 201953.5453.8052.5853.3453.34254,600
Apr 22, 201953.0253.7852.7353.6553.65369,600
Apr 18, 201952.7153.1952.5053.0853.08166,800
Apr 17, 201953.6153.6152.2552.8952.89167,200
Apr 16, 201952.6152.7151.3352.0652.06430,100
Apr 15, 201953.5754.4852.2152.4852.48278,600
Apr 12, 201954.5154.5153.7053.7853.78213,900
Apr 11, 201954.7554.7853.5454.1854.18431,500
Apr 10, 201955.0655.3954.8454.9154.91183,100
Apr 09, 201955.1855.2154.6654.9254.92378,700
Apr 08, 201954.3055.4054.0455.3155.31245,100
Apr 05, 201953.3754.5853.0654.3354.33353,800
Apr 05, 20190.342312 Dividend
Apr 04, 201952.3153.4751.8653.4053.06508,000
Apr 03, 201952.1552.7751.7752.4352.09375,700
Apr 02, 201951.0851.8750.7551.7551.42288,100
Apr 01, 201951.6352.1750.8951.1150.78187,400
Mar 29, 201951.3451.3450.7251.0650.73298,200
Mar 28, 201950.7651.2650.6950.9150.58478,900
Mar 27, 201951.9052.1950.6050.6850.36575,000
Mar 26, 201951.7952.7751.7951.9951.66270,200
Mar 25, 201951.9752.5651.4651.7251.39138,600
Mar 22, 201953.8954.1651.6051.9651.63398,400
Mar 21, 201952.9454.6652.9454.5854.23353,000
Mar 20, 201952.6653.2852.3953.1752.83598,600
Mar 19, 201952.1753.0151.6652.7652.42688,500
Mar 18, 201951.3452.0150.7052.0151.68540,200
Mar 15, 201951.0051.5350.7851.1050.77882,200
Mar 14, 201950.0950.8049.4150.7950.46463,700
Mar 13, 201948.8250.0948.8150.0549.73647,500
Mar 12, 201948.6348.9748.2348.7048.39283,300
Mar 11, 201947.5248.6147.5248.3248.01284,500
Mar 08, 201948.2748.3447.0347.3847.08170,200
Mar 07, 201948.7749.2148.2748.5648.25367,100
Mar 06, 201948.7149.8748.4548.9748.66542,100
Mar 05, 201948.4848.8848.0148.7048.39203,100
Mar 04, 201948.1248.3047.7548.2747.96459,900
Mar 01, 201948.5548.5547.3847.9547.64290,900
Feb 28, 201948.3548.8748.2648.3448.03380,000
Feb 27, 201948.5348.8348.0248.5048.19265,900
Feb 26, 201947.9748.5247.9748.4648.15353,200
Feb 25, 201948.1348.4847.8848.2047.89485,200
Feb 22, 201946.9548.3546.7147.5347.23850,500
Feb 21, 201945.8246.1145.1246.0545.75215,900
Feb 20, 201945.4746.2045.3445.8545.56262,000
Feb 19, 201945.3045.6244.8645.2244.93294,000
Feb 15, 201945.6445.8145.3245.6045.31209,700
Feb 14, 201944.6845.4644.4145.3145.02314,500
Feb 13, 201945.5245.6544.7344.9144.62245,700
Feb 12, 201944.5745.9344.5745.3945.10220,900
Feb 11, 201946.0046.0345.5445.5645.27136,500
Feb 08, 201946.4046.5645.7646.1645.86129,900
Feb 07, 201946.9347.0545.9746.4046.10311,700
Feb 06, 201946.5246.9446.3146.7746.47201,600
Feb 05, 201946.6147.0046.4046.8246.52279,000
Feb 04, 201944.6146.5444.6146.5046.20281,900
Feb 01, 201944.4145.0844.3045.0044.71267,900
Jan 31, 201943.7544.8243.7544.6044.31559,900
Jan 30, 201943.6243.8042.9943.5943.31339,000
Jan 29, 201943.6643.8243.1243.4343.15239,500
Jan 28, 201943.1143.5843.0143.3543.07348,200
Jan 25, 201943.8744.0043.2443.5843.30257,100
Jan 24, 201943.5044.0743.2643.6543.37401,500
Jan 23, 201944.1144.3043.3743.5143.23386,900
Jan 22, 201943.9044.5243.3743.7243.44377,200
Jan 18, 201943.5944.0543.5043.9843.70124,100
Jan 17, 201943.4643.8543.0443.4643.181,267,500
Jan 16, 201943.7943.9343.6143.7743.49152,700
Jan 15, 201943.5944.1043.4443.5143.23146,200
Jan 14, 201943.0043.6642.8243.6043.32169,500
Jan 11, 201943.0243.5042.7743.4843.20401,800
Jan 10, 201943.0343.3642.5743.3243.04355,700
Jan 09, 201941.7843.1541.7043.0842.80394,000
Jan 08, 201941.0941.9640.1941.5341.26221,900
Jan 07, 201940.7441.3240.5040.6940.43173,500
Jan 04, 201939.4940.8839.4940.7840.52195,200
Jan 03, 201939.1339.1538.2839.0938.84182,700
Jan 02, 201937.7239.3537.5339.3339.08151,600
Dec 31, 201837.9138.4737.8538.1037.8690,500
Dec 28, 201837.9337.9637.0437.8737.63379,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...