$43.40 -0.81 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

May. 22, 2015 | 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
5/22/201544.2244.2243.3243.40220,102
5/21/201544.8644.8644.1244.21172,084
5/20/201544.6745.0844.5244.90504,589
5/19/201545.3145.3544.5544.97550,535
5/18/201545.4745.5445.0045.41193,343
5/15/201545.8246.5445.3145.58412,776
5/14/201546.0646.6145.6345.96295,100
5/13/201545.8546.2445.6345.75262,539
5/12/201545.4845.9645.3545.72287,654
5/11/201545.7745.9945.3145.59418,687
5/8/201546.0046.0045.0745.75257,915
5/7/201546.0046.0044.9045.57453,333
5/6/201546.2346.5345.8146.09437,998
5/5/201545.1746.2444.8746.05387,579
5/4/201545.1345.1844.1145.15341,483
5/1/201545.2845.3744.6044.93235,513
4/30/201546.0246.5445.0045.27966,925
4/29/201546.0046.6045.9246.51584,994
4/28/201546.0146.3445.7446.11375,058
4/27/201545.0146.1344.8245.79432,830
4/24/201543.9044.8543.7144.74404,211
4/23/201542.6043.7042.5943.69249,318
4/22/201541.9042.6241.0042.60232,929
4/21/201541.9842.0041.3641.89249,532
4/20/201542.1742.2941.7941.92312,670
4/17/201542.0442.2041.7142.03441,937
4/16/201542.1942.8142.0042.50237,915
4/15/201541.8242.4841.7142.17346,029
4/14/201541.2341.7241.1241.72187,422
4/13/201541.4141.4840.7841.20187,121
4/10/201541.4941.7041.2241.34142,502
4/9/201541.4241.5241.0141.47233,765
4/8/201541.7041.9941.3341.41361,638
4/7/201541.5341.7641.3041.50276,302
4/6/201541.0941.8341.0941.62464,366
4/2/201540.8241.5640.3241.10920,676
4/1/201539.3540.5439.2540.50400,174
3/31/201538.8539.6038.7039.33430,082
3/30/201539.0139.0738.7538.96275,966
3/27/201538.9738.9738.3538.68237,361
3/26/201539.3239.3438.4838.95456,142
3/25/201539.1039.5738.8039.34467,513
3/24/201539.1839.7538.6838.90489,194
3/23/201540.0840.2638.9639.10392,635
3/20/201539.9940.3639.9240.02426,532
3/19/201539.8740.0539.4339.87694,547
3/18/201538.7540.1638.3040.11640,540
3/17/201537.9638.7637.9638.75594,154
3/16/201537.9138.4237.8338.27513,529
3/13/201537.3037.7337.0637.61658,646
3/12/201536.9937.6236.2337.48998,829
3/11/201536.7737.0036.6336.92225,709
3/10/201536.5136.8336.3036.65610,907
3/9/201537.7438.0036.5736.81907,972
3/6/201538.9039.3237.5237.61441,349
3/5/201539.8540.6939.2139.42343,115
3/4/201539.5139.9939.2439.84510,811
3/3/201540.5240.7439.6539.87387,960
3/2/201541.2941.3040.1040.29296,023
2/27/201541.6741.9740.9341.10566,899
2/26/201541.9642.3141.3741.61498,084
2/25/201541.4141.9641.3941.93402,599
2/24/201542.2242.4341.4441.93473,399
2/23/201543.2043.2842.2842.48180,432
2/20/201543.9043.9042.9543.17189,206
2/19/201543.7244.0743.0143.55438,705
2/18/201544.1044.9043.7343.99631,668
2/17/201544.7244.8243.5144.08526,054
2/13/201545.0345.4844.6644.89335,829
2/12/201545.7245.8644.3944.75476,607
2/11/201546.2046.4945.1345.19434,400
2/10/201547.3247.3246.1346.37387,946
2/9/201546.7047.5146.6446.95444,018
2/6/201547.3147.3146.7146.90347,396
2/5/201546.9047.3246.5347.08443,397
2/4/201547.9948.1046.7746.84367,292
2/3/201547.8748.3947.3248.07417,092
2/2/201546.2847.4145.9247.33648,325
1/30/201546.4446.7945.5946.27639,269
1/29/201547.8648.5646.9847.31712,746
1/28/201548.0948.1747.3547.92587,273
1/27/201547.2448.1447.2448.01360,536
1/26/201546.8947.6946.7047.66430,032
1/23/201546.3746.9845.8146.87368,325
1/22/201546.6046.7546.0146.63352,378
1/21/201545.5346.5245.1346.31921,908
1/20/201545.8946.4245.5246.25804,557
1/16/201545.2845.9745.1645.85263,156
1/15/201545.2946.1644.8745.40580,911
1/14/201545.2545.5043.8145.08928,559
1/13/201545.8146.3545.2945.88370,946
1/12/201545.2945.8044.5045.581,226,289
1/9/201545.2445.6544.9245.481,129,788
1/8/201546.2346.7745.3445.46663,107
1/7/201545.9246.4145.4045.94615,683
1/6/201545.4546.0345.2645.91562,154
1/5/201547.6648.0245.4145.701,449,180
1/2/201548.0348.1647.5447.90484,044
12/31/201447.7248.4947.1847.88220,914
12/30/201447.6247.7847.2347.75253,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center