CIB - Bancolombia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201952.0052.8351.6252.8352.83190,500
Jul 15, 201951.6252.2651.2451.9651.96185,600
Jul 12, 201951.6651.8051.3951.4551.45185,200
Jul 11, 201951.0651.7451.0451.7151.7199,800
Jul 10, 201950.8351.2550.8151.1351.13114,600
Jul 09, 201950.2150.8049.6750.7050.70112,800
Jul 08, 201950.8951.1450.4950.5650.56155,800
Jul 05, 201950.6251.1450.3451.0151.01134,500
Jul 03, 201950.6050.8150.1550.5650.5696,100
Jul 02, 201951.1151.1150.4550.6050.60221,200
Jul 01, 201951.9051.9051.0051.1251.12147,200
Jun 28, 201951.0551.4650.8751.0451.04216,400
Jun 27, 201951.6751.8350.8250.8950.89177,900
Jun 26, 201951.0851.5551.0851.4051.40338,800
Jun 26, 20190.334 Dividend
Jun 25, 201951.2451.8551.0351.2750.94252,100
Jun 24, 201950.8851.7750.5651.5751.23153,600
Jun 21, 201950.6750.9450.2650.7850.45579,300
Jun 20, 201951.2351.3750.6651.1750.84375,000
Jun 19, 201949.8250.8049.5550.7650.43494,400
Jun 18, 201948.1949.7048.1949.6049.28620,900
Jun 17, 201948.5248.7548.0048.0847.77167,000
Jun 14, 201948.9948.9947.8548.5948.27163,700
Jun 13, 201948.9649.5048.9649.2048.88144,400
Jun 12, 201950.0550.5049.1149.1148.79348,100
Jun 11, 201949.1649.9749.0849.8849.56223,700
Jun 10, 201948.7449.4148.6348.7548.43154,600
Jun 07, 201948.6249.0348.3248.5148.19111,000
Jun 06, 201947.3148.2647.1648.2247.91159,000
Jun 05, 201948.4248.4247.5347.6047.29209,100
Jun 04, 201946.5948.3146.5948.2747.96738,900
Jun 03, 201947.2347.2345.7346.1345.83330,400
May 31, 201946.1747.1045.6746.9746.66243,600
May 30, 201946.4747.2846.4446.7546.45406,200
May 29, 201944.8846.7244.7046.5046.20299,900
May 28, 201945.5245.5244.6644.9144.62354,900
May 24, 201945.0945.9745.0945.5245.22128,200
May 23, 201945.4745.6445.1545.1744.88191,700
May 22, 201945.8746.1245.6545.8745.57122,800
May 21, 201946.0346.3145.6346.1845.88239,900
May 20, 201946.0346.5545.6945.8445.54182,300
May 17, 201946.5246.7846.0146.1445.84238,400
May 16, 201947.8648.1647.1347.3046.99265,800
May 15, 201947.2948.2847.2947.6347.32195,600
May 14, 201947.9948.0347.5547.6847.37263,900
May 13, 201949.0249.4747.5547.7247.41517,300
May 10, 201948.9950.1948.8849.9049.57334,400
May 09, 201948.1749.2948.0548.8048.48456,000
May 08, 201947.8648.6947.8548.5148.19337,500
May 07, 201948.1148.1147.2447.4747.16453,400
May 06, 201947.0848.5047.0848.3047.99372,300
May 03, 201949.5549.5648.3848.6048.28542,900
May 02, 201950.0050.2048.9849.2648.94357,100
May 01, 201950.8151.1450.1250.1349.80157,100
Apr 30, 201951.2051.7250.3650.7250.39698,900
Apr 29, 201952.8252.9451.7051.9551.61352,200
Apr 26, 201952.8652.8652.1952.6752.33222,100
Apr 25, 201952.4652.7452.1852.4652.12225,700
Apr 24, 201953.1253.1251.9252.4852.14399,500
Apr 23, 201953.5453.8052.5853.3452.99254,600
Apr 22, 201953.0253.7852.7353.6553.30369,600
Apr 18, 201952.7153.1952.5053.0852.73166,800
Apr 17, 201953.6153.6152.2552.8952.55167,200
Apr 16, 201952.6152.7151.3352.0651.72430,100
Apr 15, 201953.5754.4852.2152.4852.14278,600
Apr 12, 201954.5154.5153.7053.7853.43213,900
Apr 11, 201954.7554.7853.5454.1853.83431,500
Apr 10, 201955.0655.3954.8454.9154.55183,100
Apr 09, 201955.1855.2154.6654.9254.56378,700
Apr 08, 201954.3055.4054.0455.3154.95245,100
Apr 05, 201953.3754.5853.0654.3353.98353,800
Apr 05, 20190.342 Dividend
Apr 04, 201952.3153.4751.8653.4052.71508,000
Apr 03, 201952.1552.7751.7752.4351.75375,700
Apr 02, 201951.0851.8750.7551.7551.08288,100
Apr 01, 201951.6352.1750.8951.1150.45187,400
Mar 29, 201951.3451.3450.7251.0650.40298,200
Mar 28, 201950.7651.2650.6950.9150.25478,900
Mar 27, 201951.9052.1950.6050.6850.03575,000
Mar 26, 201951.7952.7751.7951.9951.32270,200
Mar 25, 201951.9752.5651.4651.7251.05138,600
Mar 22, 201953.8954.1651.6051.9651.29398,400
Mar 21, 201952.9454.6652.9454.5853.88353,000
Mar 20, 201952.6653.2852.3953.1752.49598,600
Mar 19, 201952.1753.0151.6652.7652.08688,500
Mar 18, 201951.3452.0150.7052.0151.34540,200
Mar 15, 201951.0051.5350.7851.1050.44882,200
Mar 14, 201950.0950.8049.4150.7950.14463,700
Mar 13, 201948.8250.0948.8150.0549.41647,500
Mar 12, 201948.6348.9748.2348.7048.07283,300
Mar 11, 201947.5248.6147.5248.3247.70284,500
Mar 08, 201948.2748.3447.0347.3846.77170,200
Mar 07, 201948.7749.2148.2748.5647.93367,100
Mar 06, 201948.7149.8748.4548.9748.34542,100
Mar 05, 201948.4848.8848.0148.7048.07203,100
Mar 04, 201948.1248.3047.7548.2747.65459,900
Mar 01, 201948.5548.5547.3847.9547.33290,900
Feb 28, 201948.3548.8748.2648.3447.72380,000
Feb 27, 201948.5348.8348.0248.5047.88265,900
Feb 26, 201947.9748.5247.9748.4647.84353,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...