Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $64.77

up +1.87


28/7/2014 02:14 PM  |  NYSE : CIB  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
7/25/201462.7263.0762.4862.90230,903
7/24/201462.7562.9262.4362.84219,580
7/23/201461.5462.2860.9662.26152,987
7/22/201461.3661.6761.0561.26213,064
7/21/201460.3161.1860.2961.15111,017
7/18/201460.9160.9159.9860.68115,168
7/17/201460.3760.6560.0060.60297,801
7/16/201460.7360.9460.3060.53378,033
7/15/201459.3760.3359.2960.33417,085
7/14/201459.3159.4759.1859.44206,968
7/11/201458.8159.0858.7159.00128,923
7/10/201458.4458.9558.3658.89158,686
7/9/201459.2159.4258.9259.18300,094
7/8/201459.0059.4959.0059.28147,158
7/7/201459.1659.2658.8159.15217,821
7/3/201459.0059.3458.5459.27393,479
7/2/201458.6158.9558.3958.84240,622
7/1/201458.1058.9758.0858.55477,521
6/30/201458.8559.3457.7157.80146,759
6/27/201457.8058.7457.8058.66369,700
6/26/201458.2858.2857.4157.79158,800
6/25/201458.2058.6657.9658.5286,036
6/24/201458.8859.4058.2258.24181,457
6/23/201459.3759.6058.9359.40210,937
6/20/201458.9459.2858.8259.22317,343
6/19/201459.2659.5358.9059.03157,152
6/18/201458.9959.3958.3859.30206,799
6/17/201459.2559.3358.5459.11341,910
6/16/201458.9759.4058.2759.34470,603
6/13/201458.9259.2357.8658.85177,203
6/12/201458.7359.0258.5358.93101,567
6/11/201458.6759.0258.3958.82253,367
6/10/201458.1259.0157.4358.97346,844
6/9/201457.7058.2557.3758.22328,965
6/6/201457.2957.8757.0657.63231,237
6/5/201456.9357.2956.7357.13194,132
6/4/201457.4057.7356.6556.69119,190
6/3/201457.6057.7756.9157.54802,520
6/2/201455.6657.9655.3157.68573,773
5/30/201455.1155.8654.8055.73914,202
5/29/201454.6455.2554.5455.07287,056
5/28/201454.4155.1954.4154.68195,599
5/27/201455.9755.9754.3154.54647,606
5/23/201455.3656.0955.1755.98746,048
5/22/201454.3855.3253.8055.17360,541
5/21/201453.7854.4153.2054.27215,671
5/20/201454.2954.3953.5053.59247,826
5/19/201454.7055.0754.2054.29265,912
5/16/201454.9155.0654.3554.80308,218
5/15/201455.8055.8054.4054.77418,171
5/14/201456.3756.5255.7855.94374,734
5/13/201457.0057.1956.4056.43225,066
5/12/201457.5657.8056.8457.10246,014
5/9/201457.4457.6156.4557.14161,758
5/8/201456.9157.5256.9157.52186,548
5/7/201457.0357.1856.6856.85199,278
5/6/201456.7357.0656.3156.95216,590
5/5/201456.3657.1956.3656.70151,887
5/2/201457.2457.4856.5056.79444,454
5/1/201456.9557.9856.0457.37413,719
4/30/201456.2056.9355.9056.93532,955
4/29/201456.3956.5756.1056.35265,984
4/28/201455.6956.2755.5556.10383,890
4/25/201454.6955.8053.5455.34528,952
4/24/201456.3856.4054.7254.93929,047
4/23/201456.6356.8655.9156.34444,926
4/22/201456.6356.8856.2856.54215,943
4/21/201457.0057.1656.5056.86547,919
4/17/201456.1857.2355.9456.99304,778
4/16/201455.8156.3755.4856.31552,846
4/15/201457.1657.1854.7055.60888,501
4/14/201456.2356.9555.8956.91430,483
4/11/201456.5856.8456.1656.74329,593
4/10/201455.9157.1955.4856.79424,649
4/9/201457.1757.2854.9556.01452,474
4/8/201456.8757.3356.6256.93663,035
4/7/201456.4956.9056.3556.63412,052
4/4/201456.8357.1356.3656.55359,131
4/3/201455.4656.5355.1456.46468,610
4/2/201455.1456.0354.8155.54309,248
4/1/201456.5456.9755.0256.23590,994
3/31/201455.3256.4854.8756.48883,457
3/28/201454.6055.2054.2955.16584,357
3/27/201453.8254.8653.6754.84610,595
3/26/201453.9254.0853.5253.94438,865
3/25/201453.8653.8753.0953.63520,821
3/24/201453.4653.9853.0353.48361,322
3/21/201453.4354.2953.4354.061,166,006
3/20/201452.4853.7552.1853.74764,904
3/19/201453.0653.1152.1752.44295,294
3/18/201452.6552.9952.0252.72464,433
3/17/201452.6153.2551.8952.56588,510
3/14/201451.8352.2751.2152.25712,330
3/13/201452.0052.4751.3151.68828,688
3/12/201451.0352.3651.0352.12874,121
3/11/201452.2252.2250.8251.52764,475
3/10/201451.4251.8951.2251.75429,694
3/7/201453.6253.6251.3551.84763,136
3/6/201451.9653.5751.7853.31479,847
3/5/201451.4451.7551.1651.44549,297
Trading Center