$35.74 -0.62 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 12:23 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
12/8/201635.7436.5335.6936.36328,987
12/7/201635.6936.3035.5035.82372,077
12/6/201635.3935.7035.2035.60300,660
12/5/201634.7235.3934.7235.26222,440
12/2/201633.9734.7233.9734.52339,938
12/1/201633.6234.6933.6234.20440,152
11/30/201632.8633.6532.5433.50607,020
11/29/201632.4833.1532.0232.49332,577
11/28/201632.8433.7132.6932.77465,262
11/25/201633.0633.3832.8733.01230,536
11/23/201632.5733.6732.4033.14371,237
11/22/201633.8033.8032.8632.96730,072
11/21/201634.1734.3833.5833.69420,292
11/18/201633.9434.1533.6233.67308,321
11/17/201634.2534.8433.8933.92276,755
11/16/201634.1034.4733.9134.26222,529
11/15/201633.4434.7933.2634.65445,238
11/14/201634.4034.4531.9833.01572,073
11/11/201634.7734.8333.7134.31637,574
11/10/201637.5637.5635.1635.18543,506
11/9/201638.0538.5237.6837.70483,149
11/8/201638.9839.3338.3638.87349,107
11/7/201638.3539.2338.2639.15275,105
11/4/201637.7637.8337.3637.54756,519
11/3/201637.8938.2937.7837.91607,130
11/2/201638.1038.3837.7637.83703,700
11/1/201638.4938.4938.0838.31726,867
10/31/201638.6938.7238.2538.28758,909
10/28/201638.4038.6438.1138.36380,938
10/27/201638.8538.9638.2638.45727,958
10/26/201638.7438.7638.2338.56369,563
10/25/201638.8639.3638.8239.04417,250
10/24/201639.4439.4438.9239.01215,155
10/21/201638.8439.1338.7138.99354,107
10/20/201639.0639.3238.7339.15238,928
10/19/201639.1139.3438.9338.93267,100
10/18/201638.5739.0438.2738.97212,325
10/17/201638.3238.4537.8437.94269,306
10/14/201638.9739.0838.2938.43240,662
10/13/201638.2338.6237.7338.53310,070
10/12/201638.3838.8338.2238.58238,003
10/11/201638.3538.5538.1938.49400,143
10/10/201638.5038.7338.0538.51176,887
10/7/201638.0238.6037.9338.16284,238
10/6/201637.5838.0937.2338.05236,502
10/5/201637.6338.1737.3437.76268,862
10/4/201637.9437.9936.8937.19407,597
10/3/201637.2538.4836.6637.75532,317
9/30/201639.1139.9438.9339.04413,486
9/29/201638.9339.5438.4538.70272,970
9/28/201638.0139.1837.7239.15444,233
9/27/201637.3937.8037.0137.77435,985
9/26/201637.8538.0737.5837.66292,139
9/23/201638.4538.8638.1238.27235,901
9/22/201638.6939.0438.5738.74424,473
9/21/201638.5238.5537.7538.33293,204
9/20/201638.6838.6837.8037.91451,115
9/19/201638.5838.9038.3338.47289,112
9/16/201639.3839.3838.0038.13723,519
9/15/201639.4040.0738.9839.88226,603
9/14/201639.5439.7039.0939.36333,407
9/13/201640.1840.1838.9039.37371,955
9/12/201640.5640.7240.0840.65314,293
9/9/201641.7041.7040.8240.88424,237
9/8/201642.3142.5841.8042.07577,217
9/7/201641.5042.2641.5042.20401,986
9/6/201641.1041.5540.8741.53301,760
9/2/201639.5941.1939.5940.90586,155
9/1/201639.4939.4938.9939.30443,564
8/31/201639.1639.3538.9539.27425,233
8/30/201639.2539.6238.7939.05506,073
8/29/201639.5039.5138.9539.10273,457
8/26/201639.2239.7338.9939.43697,703
8/25/201638.4639.2837.8339.23469,540
8/24/201638.5138.6937.7738.50370,210
8/23/201639.3039.4338.4138.53750,099
8/22/201639.1340.1638.4038.921,191,859
8/19/201637.4039.0537.4038.941,131,042
8/18/201637.7337.9037.5637.83134,044
8/17/201637.6037.8137.2537.66157,476
8/16/201637.9037.9037.2437.72241,644
8/15/201637.2337.9537.2337.9570,848
8/12/201637.5737.8236.8237.18236,563
8/11/201636.6837.7536.4437.63508,923
8/10/201636.3036.7736.0836.63267,499
8/9/201635.4536.1235.3436.12301,241
8/8/201635.0535.5635.0535.36222,996
8/5/201634.3835.5534.1935.02147,147
8/4/201634.0934.5433.9834.21153,428
8/3/201633.6834.1933.4634.19185,431
8/2/201633.5833.8833.4033.72160,985
8/1/201634.1634.2633.5033.51213,489
7/29/201633.4534.2133.3434.16231,741
7/28/201633.6533.7833.4033.54152,472
7/27/201633.7634.0233.6133.82181,697
7/26/201634.2434.2533.5033.73314,216
7/25/201635.3135.3134.1834.22278,152
7/22/201635.2935.4435.1635.4475,388
7/21/201636.0636.0635.2735.34135,157
7/20/201635.5236.1635.2836.01120,553
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center