CIB - Bancolombia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202054.5555.0254.5554.9654.96199,000
Jan 16, 202054.2054.3053.7254.2354.23203,500
Jan 15, 202053.9454.5953.4554.0154.01359,000
Jan 14, 202054.2954.2953.3454.1454.14301,800
Jan 13, 202054.0954.5353.7054.5054.50240,000
Jan 10, 202054.7054.8853.8254.0054.00191,400
Jan 09, 202055.9655.9653.9154.4754.47398,900
Jan 08, 202055.4356.1055.3455.9455.94353,900
Jan 07, 202055.1155.8054.5955.5055.50509,600
Jan 06, 202054.7955.5454.7155.2255.22386,800
Jan 03, 202054.8255.1853.9655.0055.00809,300
Jan 02, 202055.0655.4554.5555.2255.22125,300
Dec 31, 201954.7855.0854.5354.7954.7983,700
Dec 30, 201954.7855.2654.3654.7554.75148,700
Dec 27, 201955.2155.3854.6054.8354.83176,000
Dec 26, 201955.1955.6754.7655.3355.3375,300
Dec 26, 20190.29999 Dividend
Dec 24, 201955.0055.5254.5555.3755.07120,900
Dec 23, 201955.0155.4254.5655.3155.01253,800
Dec 20, 201955.8455.9754.9154.9154.61298,700
Dec 19, 201955.0256.0654.2055.8455.54440,100
Dec 18, 201954.1555.2653.8655.2554.95211,900
Dec 17, 201954.3154.6953.5554.1953.90287,300
Dec 16, 201952.9954.4552.5754.2153.92343,000
Dec 13, 201952.4352.8752.2052.8252.53288,700
Dec 12, 201951.8052.4251.7552.2751.99495,000
Dec 11, 201951.0151.8250.9851.7851.50374,200
Dec 10, 201951.0051.2350.7050.9450.66470,000
Dec 09, 201951.0051.4550.9151.0150.73166,200
Dec 06, 201950.8351.3650.5251.1350.85350,500
Dec 05, 201949.9050.9449.5950.5550.28668,900
Dec 04, 201948.6550.0148.4549.9749.70316,000
Dec 03, 201948.1748.6947.9048.4948.23361,700
Dec 02, 201948.3048.8848.0448.2748.01320,700
Nov 29, 201948.2748.6847.8148.2748.01283,900
Nov 27, 201949.0949.0947.6348.3248.06515,100
Nov 26, 201950.4650.6848.5248.9348.66663,300
Nov 25, 201951.1951.2950.6350.7350.46238,000
Nov 22, 201951.4652.0151.0051.1050.82204,000
Nov 21, 201950.5351.6450.3451.2550.97276,900
Nov 20, 201950.8651.3350.2450.7150.44230,000
Nov 19, 201951.4651.5250.6350.7850.50346,700
Nov 18, 201952.2452.5251.0451.3051.02224,300
Nov 15, 201951.3652.1951.1351.9551.67251,800
Nov 14, 201951.6351.9050.9751.1650.88278,100
Nov 13, 201952.3652.4951.0151.5351.25420,000
Nov 12, 201953.4153.4152.4452.7052.41320,600
Nov 11, 201953.3353.6652.9253.3053.01100,700
Nov 08, 201954.3154.6153.0853.7153.42174,900
Nov 07, 201954.6755.0554.0354.4454.15345,200
Nov 06, 201954.6655.0054.1054.4554.15182,100
Nov 05, 201953.9555.0553.7354.9754.67249,700
Nov 04, 201953.5454.5453.1453.9053.61291,600
Nov 01, 201952.3053.4651.6853.0952.80271,700
Oct 31, 201951.7752.1751.1151.8851.60198,600
Oct 30, 201952.3852.6251.4752.0451.76245,100
Oct 29, 201951.6452.6451.5752.4552.17187,000
Oct 28, 201952.0052.4751.7751.7851.50138,200
Oct 25, 201951.2552.0550.6752.0451.76299,800
Oct 24, 201950.9251.0650.2951.0050.72268,200
Oct 23, 201949.5050.7849.3350.6050.33346,800
Oct 22, 201950.1151.1249.6851.0050.72534,200
Oct 21, 201949.6750.0049.6450.0049.73214,900
Oct 18, 201949.4650.0749.4449.4749.20140,600
Oct 17, 201949.1949.9049.0849.6049.33226,700
Oct 16, 201948.8749.2848.2948.8948.63187,300
Oct 15, 201949.4449.9748.9148.9648.69252,500
Oct 14, 201949.8650.1249.2649.2749.00151,200
Oct 11, 201950.6550.7949.8649.9549.68171,100
Oct 10, 201949.7550.2849.3949.8449.57168,000
Oct 09, 201949.7750.1549.3749.3849.11158,000
Oct 08, 201949.7350.2749.3649.4949.22174,300
Oct 07, 201950.4550.9950.0150.0149.74135,900
Oct 04, 201950.6050.8850.1750.8050.52204,000
Oct 03, 201949.4050.7849.4050.6950.42242,900
Oct 02, 201949.3649.6848.5149.3849.11171,500
Oct 01, 201949.6449.9048.8249.4149.14190,000
Sep 30, 201950.4850.4849.2049.4549.18153,000
Sep 27, 201950.6751.4149.9650.3150.04161,400
Sep 26, 201950.8651.4450.6051.0350.75201,700
Sep 26, 20190.287825 Dividend
Sep 25, 201950.8451.6749.8551.6351.06279,000
Sep 24, 201950.7351.3050.1351.2250.66468,700
Sep 23, 201950.2050.8849.7850.8350.27146,300
Sep 20, 201950.9551.1449.9750.2949.74301,200
Sep 19, 201951.0451.2450.4850.7250.16116,600
Sep 18, 201950.9251.4050.1450.6950.13163,500
Sep 17, 201950.7551.4450.5251.1050.54461,700
Sep 16, 201949.5251.5449.5251.0050.44432,800
Sep 13, 201950.9451.1549.5649.7449.19171,800
Sep 12, 201950.9251.8950.6050.8650.30251,800
Sep 11, 201949.4751.1249.1751.0150.45432,400
Sep 10, 201949.1649.2648.3049.1848.64372,500
Sep 09, 201950.0050.0049.1149.2348.69294,900
Sep 06, 201949.5549.9949.5249.6849.14375,900
Sep 05, 201950.0050.2348.8549.4248.88652,300
Sep 04, 201950.0050.3549.7350.2849.73277,700
Sep 03, 201949.0949.6448.2749.4548.91224,300
Aug 30, 201950.0050.0049.4349.8049.25111,300
Aug 29, 201949.1649.7348.9449.6749.13101,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...