$59.42 +0.42 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Sep. 18, 2014 | 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
9/17/201459.5259.6058.6959.00376,105
9/16/201458.9559.7358.9259.38240,754
9/15/201458.9159.4058.6259.06217,512
9/12/201459.0659.4458.6458.95290,436
9/11/201459.3359.6658.9058.93310,722
9/10/201458.9359.6558.6659.55368,525
9/9/201461.4061.4058.7258.87671,133
9/8/201463.0963.2161.2861.43295,597
9/5/201463.1263.6462.8862.97245,633
9/4/201464.2864.4862.8863.12219,414
9/3/201464.0064.3563.5964.34234,265
9/2/201463.3663.6563.0563.64157,373
8/29/201462.5563.3762.3863.28176,978
8/28/201461.9662.3961.6162.31146,959
8/27/201462.3362.3361.7262.24242,064
8/26/201462.7863.5861.9262.14384,565
8/25/201463.1763.3462.5962.97189,493
8/22/201463.5063.9962.6963.14231,631
8/21/201463.8364.2263.5963.78247,993
8/20/201464.4464.6163.5063.70336,667
8/19/201466.1266.7864.0964.33345,728
8/18/201465.3065.8964.7565.88239,266
8/15/201465.1866.0964.9765.00265,663
8/14/201464.5265.6664.5265.13332,940
8/13/201464.6664.9264.2964.63197,418
8/12/201463.3664.8063.3064.42230,170
8/11/201462.9663.5962.7563.58112,420
8/8/201463.3963.3962.2862.97270,941
8/7/201462.9363.7962.8463.24227,244
8/6/201463.0263.2462.4862.67278,742
8/5/201463.4264.1062.8963.29189,123
8/4/201463.0064.1362.6763.82348,012
8/1/201462.4062.9961.8962.99321,768
7/31/201462.8363.0662.1162.41319,759
7/30/201463.7863.9362.9363.14242,671
7/29/201464.8064.8463.6663.76279,087
7/28/201463.2864.8763.2564.65382,005
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center