$39.23 +0.73 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
7/19/201635.1335.5835.1335.36222,117
7/18/201635.4335.5935.1135.45290,954
7/15/201635.4535.6635.2735.56177,929
7/14/201635.6535.6535.1335.38115,952
7/13/201635.1935.2434.7335.03143,016
7/12/201635.2735.6534.9835.19201,066
7/11/201634.8334.9634.6134.72158,379
7/8/201634.1734.7034.1734.52168,621
7/7/201633.9934.2533.6133.71217,767
7/6/201633.6234.0133.4033.79238,128
7/5/201634.7734.7733.8133.92193,042
7/1/201634.9135.4234.6635.17217,347
6/30/201635.6635.6634.7234.92284,215
6/29/201634.8435.6134.5235.46319,272
6/28/201633.8334.4133.6234.40369,021
6/27/201633.8433.9932.9633.13228,786
6/24/201634.3134.6933.7234.38891,186
6/23/201635.6536.3435.4036.33269,846
6/22/201634.6435.4834.6435.12211,246
6/21/201634.6634.6634.0734.37339,612
6/20/201634.8034.8934.5034.58172,548
6/17/201633.8134.4633.7734.11298,305
6/16/201633.3133.7533.1633.60250,349
6/15/201633.4334.0032.6133.71193,406
6/14/201633.4833.9933.0933.24426,878
6/13/201633.6533.9433.3433.62352,754
6/10/201634.6434.7634.0334.04394,959
6/9/201634.9835.2934.7435.20226,071
6/8/201634.3135.6434.3135.51532,534
6/7/201633.5434.3333.5434.151,302,312
6/6/201634.0034.2333.4033.53290,561
6/3/201633.0233.9532.9733.91843,339
6/2/201632.5033.0732.2333.01913,942
6/1/201632.2532.5531.7732.501,413,398
5/31/201633.1433.4532.5332.56430,900
5/27/201634.0134.0633.1233.19315,085
5/26/201634.0534.4233.6134.18349,169
5/25/201634.9635.0133.3533.75626,121
5/24/201635.9035.9234.8534.90694,277
5/23/201635.2735.9334.9735.56400,976
5/20/201635.3135.6935.2135.45165,796
5/19/201635.5735.7534.9335.13277,400
5/18/201636.0236.0235.4335.86374,410
5/17/201635.9836.1435.7536.01218,847
5/16/201636.8736.9436.0836.11422,534
5/13/201636.7136.7836.2336.45389,533
5/12/201636.7537.1236.5836.89479,798
5/11/201636.0636.9435.7436.52181,055
5/10/201634.8336.2934.7736.25431,612
5/9/201635.4035.4034.1234.63463,189
5/6/201635.2135.4034.8135.39556,184
5/5/201636.1736.6235.0435.43389,673
5/4/201636.5237.1535.7235.87305,763
5/3/201637.5337.7136.6436.78295,293
5/2/201638.7338.7337.8638.26148,242
4/29/201639.2039.6738.3538.69269,097
4/28/201638.2439.5538.2439.22265,601
4/27/201638.4238.7137.4638.64277,177
4/26/201638.1838.4637.9138.29563,827
4/25/201638.5038.5037.8238.03221,716
4/22/201638.5539.1038.4138.70417,332
4/21/201639.2539.8338.5938.74593,558
4/20/201638.7639.4738.3639.31769,751
4/19/201637.8738.7237.6338.67621,019
4/18/201636.8537.3236.4737.11293,907
4/15/201637.0437.2336.5037.11286,947
4/14/201637.5538.0636.7137.11454,336
4/13/201636.6137.5436.6137.46923,106
4/12/201634.6836.3534.5136.34442,416
4/11/201633.8334.5433.8334.44169,087
4/8/201633.4234.0433.4133.64207,642
4/7/201633.3333.3332.8833.14382,470
4/6/201633.4233.8933.1133.65484,177
4/5/201633.4833.7632.9533.31260,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center