CIB - Bancolombia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201952.1753.0151.6652.7652.76688,500
Mar 18, 201951.3452.0150.7052.0152.01540,200
Mar 15, 201951.0051.5350.7851.1051.10882,200
Mar 14, 201950.0950.8049.4150.7950.79463,700
Mar 13, 201948.8250.0948.8150.0550.05647,500
Mar 12, 201948.6348.9748.2348.7048.70283,300
Mar 11, 201947.5248.6147.5248.3248.32284,500
Mar 08, 201948.2748.3447.0347.3847.38170,200
Mar 07, 201948.7749.2148.2748.5648.56367,100
Mar 06, 201948.7149.8748.4548.9748.97542,100
Mar 05, 201948.4848.8848.0148.7048.70203,100
Mar 04, 201948.1248.3047.7548.2748.27459,900
Mar 01, 201948.5548.5547.3847.9547.95290,900
Feb 28, 201948.3548.8748.2648.3448.34380,000
Feb 27, 201948.5348.8348.0248.5048.50265,900
Feb 26, 201947.9748.5247.9748.4648.46353,200
Feb 25, 201948.1348.4847.8848.2048.20485,200
Feb 22, 201946.9548.3546.7147.5347.53850,500
Feb 21, 201945.8246.1145.1246.0546.05215,900
Feb 20, 201945.4746.2045.3445.8545.85262,000
Feb 19, 201945.3045.6244.8645.2245.22294,000
Feb 15, 201945.6445.8145.3245.6045.60209,700
Feb 14, 201944.6845.4644.4145.3145.31314,500
Feb 13, 201945.5245.6544.7344.9144.91245,700
Feb 12, 201944.5745.9344.5745.3945.39220,900
Feb 11, 201946.0046.0345.5445.5645.56136,500
Feb 08, 201946.4046.5645.7646.1646.16129,900
Feb 07, 201946.9347.0545.9746.4046.40311,700
Feb 06, 201946.5246.9446.3146.7746.77201,600
Feb 05, 201946.6147.0046.4046.8246.82279,000
Feb 04, 201944.6146.5444.6146.5046.50281,900
Feb 01, 201944.4145.0844.3045.0045.00267,900
Jan 31, 201943.7544.8243.7544.6044.60559,900
Jan 30, 201943.6243.8042.9943.5943.59339,000
Jan 29, 201943.6643.8243.1243.4343.43239,500
Jan 28, 201943.1143.5843.0143.3543.35348,200
Jan 25, 201943.8744.0043.2443.5843.58257,100
Jan 24, 201943.5044.0743.2643.6543.65401,500
Jan 23, 201944.1144.3043.3743.5143.51386,900
Jan 22, 201943.9044.5243.3743.7243.72377,200
Jan 18, 201943.5944.0543.5043.9843.98124,100
Jan 17, 201943.4643.8543.0443.4643.461,267,500
Jan 16, 201943.7943.9343.6143.7743.77152,700
Jan 15, 201943.5944.1043.4443.5143.51146,200
Jan 14, 201943.0043.6642.8243.6043.60169,500
Jan 11, 201943.0243.5042.7743.4843.48401,800
Jan 10, 201943.0343.3642.5743.3243.32355,700
Jan 09, 201941.7843.1541.7043.0843.08394,000
Jan 08, 201941.0941.9640.1941.5341.53221,900
Jan 07, 201940.7441.3240.5040.6940.69173,500
Jan 04, 201939.4940.8839.4940.7840.78195,200
Jan 03, 201939.1339.1538.2839.0939.09182,700
Jan 02, 201937.7239.3537.5339.3339.33151,600
Dec 31, 201837.9138.4737.8538.1038.1090,500
Dec 28, 201837.9337.9637.0437.8737.87379,100
Dec 27, 201836.8837.8936.5937.8937.89201,000
Dec 27, 20180.324103 Dividend
Dec 26, 201836.2237.8435.5237.7737.45173,100
Dec 24, 201836.1136.4435.6836.2135.90121,300
Dec 21, 201836.7437.1835.8636.3536.04486,000
Dec 20, 201838.5938.5936.9537.1236.80543,500
Dec 19, 201839.5539.9538.4938.6238.29264,100
Dec 18, 201839.7240.0839.3439.4039.06322,500
Dec 17, 201840.1040.6239.4439.5439.20346,800
Dec 14, 201840.4040.5939.9040.2639.91182,400
Dec 13, 201841.2741.2740.5840.6840.33392,500
Dec 12, 201841.7241.7240.9741.1340.78213,000
Dec 11, 201841.1041.5040.9541.1640.81319,200
Dec 10, 201840.4940.8440.3640.5640.21300,000
Dec 07, 201841.4842.2740.8640.8740.52381,300
Dec 06, 201840.7341.5040.0841.2940.94387,100
Dec 04, 201841.6142.0141.1741.5341.17235,900
Dec 03, 201840.7442.2740.7441.7141.35329,400
Nov 30, 201840.6740.9439.5340.0139.67520,700
Nov 29, 201840.2041.2640.2040.8640.51387,100
Nov 28, 201840.8040.8040.1340.4640.11329,000
Nov 27, 201841.3342.2540.6740.7340.38428,500
Nov 26, 201840.7841.9040.7841.8641.50351,400
Nov 23, 201841.1841.5440.5440.7340.38120,300
Nov 21, 201841.4541.9841.4041.7041.34391,800
Nov 20, 201841.5041.7640.9541.2040.85296,200
Nov 19, 201841.8742.6041.7942.0241.66223,400
Nov 16, 201841.8443.0041.8442.7442.37382,400
Nov 15, 201839.9242.1739.9242.1541.79406,500
Nov 14, 201839.4940.0839.3840.0539.71379,600
Nov 13, 201839.1939.5538.9339.0138.68288,300
Nov 12, 201840.4840.4839.0039.0538.71154,800
Nov 09, 201840.5841.2340.0040.4740.12328,500
Nov 08, 201839.9641.1639.9640.8040.45375,100
Nov 07, 201839.1340.7239.1340.4240.07405,800
Nov 06, 201838.8439.1238.7839.0338.70317,200
Nov 05, 201838.9539.0038.3838.8838.5581,600
Nov 02, 201839.2139.8738.6038.9338.60238,600
Nov 01, 201837.5839.2437.2138.7738.44477,600
Oct 31, 201837.0237.1636.5436.9436.62918,500
Oct 30, 201837.5037.5136.5436.8236.50505,900
Oct 29, 201837.4138.0537.3337.4837.16324,200
Oct 26, 201836.6537.0635.9237.0336.71259,700
Oct 25, 201838.1038.3836.7437.0936.77464,800
Oct 24, 201838.7338.8937.4437.9237.59548,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...