Bancolombia SA Historical Data - CIB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Bancolombia SA (CIB)
Bancolombia SA (CIB) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	1.30656469089	31.38	32.82	31.02	228162	31.90305059	DR
4	0.42	1.33885878228	31.37	33.4	30.65	264459	32.03724515	DR
12	-0.04	-0.125667609174	31.83	34.83	30.65	260157	32.22830173	DR
26	-2.38	-6.96517412935	34.17	37.85	30.2477	251515	33.05759644	DR
52	4.68	17.2630025821	27.11	37.85	26.35	262287	32.44862683	DR
156	-3.93	-11.0022396417	35.72	46.32	21.55	308840	31.01953934	DR
260	-21.75	-40.6238326485	53.54	56.1	16.27	322714	31.8253317	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730500800	31.66	-0.25	-0.78	32.14	32.45	31.66	94630
1730414400	31.91	-0.47	-1.45	32.299999	32.45	31.91	235125
1730328000	32.38	1.21	3.88	31.29	32.82	31.16	440214
1730241600	31.17	-0.43	-1.36	31.63	31.66	31.02	201864
1730155200	31.6	0.29	0.93	31.38	31.87	31.32	145854
1729896000	31.31	-0.63	-1.97	31.94	32.1	31.31	250129
1729809600	31.94	0.89	2.87	31.19	31.95	31.14	210459
1729723200	31.05	-1.58	-4.84	32.42	32.45	31.05	217572
1729636800	32.63	-0.67	-2.01	33.28	33.284999	32.6	133591
1729550400	33.299999	0.16	0.48	33.11	33.4	32.695	311323
1729291200	33.14	1.03	3.21	32.32	33.2	32.159999	403199
1729204800	32.11	-0.08	-0.25	32.28	32.435	32.06	138893
1729118400	32.189999	-0.08	-0.25	32.439999	32.445	32.07	407810
1729032000	32.27	-0.37	-1.13	32.75	32.75	31.95	508289
1728945600	32.64	0.29	0.90	32.32	33.03	32.1	209229
1728686400	32.35	0.53	1.67	31.81	32.36	31.81	256382
1728600000	31.82	0.25	0.79	31.65	31.89	31.49	132813
1728513600	31.57	0.38	1.22	30.98	31.78	30.84	324779
1728427200	31.19	0.11	0.35	30.84	31.27	30.65	385102
1728340800	31.08	-0.29	-0.92	31.37	31.455	31	216023
1728081600	31.37	0.41	1.32	31.12	31.64	31.11	396398
1727995200	30.96	-0.34	-1.09	31.225	31.37	30.92	260761
1727908800	31.3	0.09	0.29	31.39	31.43	30.95	309576
1727822400	31.21	-0.17	-0.54	31.28	31.4	30.81	287655
1727735520	31.38	-0.59	-1.85	31.74	31.98	31.38	279197
1727476800	31.97	-1.05	-3.18	32.33	32.54	31.955	270177
1727390400	33.02	0.3	0.92	33.13	33.229999	32.67	267372
1727304000	32.72	-0.23	-0.70	33	33	32.54	263655
1727217600	32.95	0.47	1.45	32.74	32.96	32.56	261369
1727131200	32.479999	0.32	1.00	32.259999	32.71	32.259999	223329
1726872000	32.159999	-0.06	-0.19	32.22	32.409999	31.8	444394
1726785600	32.22	0.49	1.54	32.075	32.284379	31.8	194192
1726699200	31.73	0.15	0.47	31.6	31.9	31.42	321515
1726612800	31.58	-0.19	-0.60	31.8	31.8	31.43	206890
1726526400	31.77	-0.04	-0.13	31.97	32.009999	31.7	171922
1726267200	31.81	-0.05	-0.16	32.189999	32.31	31.68	355226
1726180800	31.86	0.29	0.92	31.46	32.11	31.46	380774
1726094400	31.57	0.41	1.32	31.15	31.705	30.905	285960
1726008000	31.16	-0.26	-0.83	31.27	31.34	30.66	381917
1725921600	31.42	-0.76	-2.36	32.21	32.369999	31.37	358292
1725662400	32.18	-0.7	-2.13	32.939999	32.95	32.14	194371
1725576000	32.88	0.18	0.55	32.9	33	32.52	281009
1725489600	32.7	-0.19	-0.58	32.75	32.85	32.47	492739
1725403200	32.89	-0.2	-0.60	32.825	33.1	32.34	228938
1725057600	33.09	0.53	1.63	32.479999	33.189999	32.299999	333336
1724971200	32.56	-0.56	-1.69	32.5	32.72	32.22	158570
1724884800	33.119999	-0.09	-0.27	33.049999	33.25	33.009999	117577
1724798400	33.21	-0.2	-0.60	33.4	33.46	32.9925	87896
1724712000	33.409999	0.51	1.55	33.2	33.424999	33.07	137522
1724452800	32.9	0.19	0.58	33.14	33.45	32.869999	279413
1724366400	32.71	-0.47	-1.42	33.32	33.32	32.52	277640
1724280000	33.18	-0.08	-0.24	33.53	33.76	33.1	124390
1724193600	33.259999	-1.53	-4.40	34.35	34.35	33.119999	357621
1724107200	34.79	0.89	2.63	33.82	34.83	33.82	153900
1723848000	33.9	-0.4	-1.17	34.29	34.3082	33.72	122978
1723761600	34.3	0.44	1.30	34.32	34.59	34.1	137215
1723675200	33.86	0.34	1.01	33.76	33.87	33.36	146848
1723588800	33.52	0.54	1.64	33.1	33.75	33	154784
1723502400	32.979999	1.41	4.47	31.83	33.09	31.83	278575
1723243200	31.57	0	0.00	31.41	32.049999	31.41	379633
1723156800	31.57	0.84	2.73	31.01	31.7	31.01	473014
1723070400	30.73	-0.48	-1.54	31.81	31.81	30.57	182934
1722984000	31.21	0.14	0.45	31.01	31.5	30.85	226607
1722897600	31.07	-0.72	-2.26	30.5	31.24	30.2477	200426

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions