$29.69 +0.25 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Feb. 5, 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
2/5/201629.2829.8029.0129.69265,291
2/4/201629.4130.4229.3129.44456,696
2/3/201628.3129.4427.6229.39419,613
2/2/201628.4028.5027.8928.09271,383
2/1/201629.0029.5028.2629.04365,210
1/29/201628.5729.5428.2529.50300,697
1/28/201627.8028.7927.8028.31410,711
1/27/201627.0827.5826.8227.36203,217
1/26/201627.0327.3326.5327.15237,789
1/25/201628.0128.2826.5926.61245,525
1/22/201627.7828.9627.7828.43480,920
1/21/201625.6627.1025.4526.94251,315
1/20/201625.6226.1424.6925.91323,049
1/19/201625.6526.3825.6525.92512,207
1/15/201626.2526.2625.3725.55293,031
1/14/201625.8027.2825.5927.23235,371
1/13/201625.8826.5325.5725.69232,429
1/12/201625.4925.7225.0325.69171,657
1/11/201625.7925.7925.0125.12253,669
1/8/201625.4925.8725.2925.50208,923
1/7/201625.5026.3125.2325.27399,202
1/6/201626.1726.3425.7525.78242,645
1/5/201626.3426.9826.3426.85185,295
1/4/201626.1226.5625.9626.39220,328
12/31/201526.6427.1526.5026.75104,416
12/30/201527.4727.9026.6926.69179,252
12/29/201527.8628.4027.3227.63230,732
12/28/201527.9028.5227.2827.68267,116
12/24/201527.5728.7727.5728.22230,259
12/23/201526.3627.9926.3127.95386,605
12/22/201526.1826.3525.7925.93256,773
12/21/201526.6826.8026.0226.10305,747
12/18/201526.8727.0526.4726.57768,677
12/17/201527.0527.7626.2026.96747,277
12/16/201525.5127.2225.2927.09755,907
12/15/201524.2425.9824.2425.12898,967
12/14/201524.4124.8223.8624.04384,683
12/11/201524.6424.9124.3624.42441,248
12/10/201524.8825.2524.4624.98461,823
12/9/201524.1525.3024.1524.98518,406
12/8/201524.4524.6623.6924.07892,992
12/7/201525.6725.6924.3924.76356,493
12/4/201526.6726.6725.6725.83475,524
12/3/201527.0727.3826.5926.701,094,863
12/2/201528.3228.3226.4627.12801,482
12/1/201528.5729.0028.2828.58292,396
11/30/201528.7428.9627.8228.34555,310
11/27/201529.0729.5328.6428.81119,163
11/25/201529.5330.3128.8129.00347,704
11/24/201530.2430.7529.7229.73570,656
11/23/201530.4630.5529.8230.27250,154
11/20/201529.8530.6729.8530.53752,574
11/19/201530.0130.3129.5229.80580,073
11/18/201530.1030.4129.5030.03506,755
11/17/201530.1430.8129.8929.94804,010
11/16/201530.8630.9429.5129.95827,548
11/13/201531.9031.9030.4530.831,318,787
11/12/201533.1833.9532.3032.33319,449
11/11/201534.3634.3633.4133.48241,395
11/10/201533.8734.3733.3934.14366,140
11/9/201534.8234.8233.8834.13497,124
11/6/201534.9835.2334.4534.88377,079
11/5/201534.9035.0934.8034.91647,246
11/4/201534.8234.9734.0334.771,049,633
11/3/201534.0935.1734.0934.821,155,615
11/2/201534.6435.5433.6434.15327,900
10/30/201534.6034.9434.4934.62409,891
10/29/201534.5534.9534.3634.70481,118
10/28/201535.6336.1934.6834.781,522,406
10/27/201536.7236.7635.9436.17600,060
10/26/201536.9737.1936.8236.89514,109
10/23/201537.1337.2736.8237.00428,103
10/22/201537.0037.1036.8036.95710,677
10/21/201537.1837.1836.5236.70486,386
10/20/201536.9037.4036.2637.22403,804
10/19/201537.1637.1836.2136.98272,158
10/16/201537.5637.6537.1637.47496,624
10/15/201537.5037.6136.9737.57258,553
10/14/201536.8237.9336.6637.47481,223
10/13/201539.1439.1436.4936.76957,443
10/12/201539.2939.4038.6639.23389,792
10/9/201539.0939.3838.7439.23541,890
10/8/201537.9038.9437.6438.93837,183
10/7/201537.3838.5737.2338.161,002,329
10/6/201535.2036.9735.2036.89826,278
10/5/201533.7935.2133.7735.17447,860
10/2/201532.3833.4931.6133.47254,535
10/1/201532.6733.0932.1432.55271,459
9/30/201531.9532.3631.9532.20164,256
9/29/201531.5232.0031.2431.82184,858
9/28/201531.4231.6230.3631.45359,862
9/25/201531.9532.5031.6031.79384,460
9/24/201530.5032.0629.8331.98404,724
9/23/201531.9232.6830.7730.85588,130
9/22/201533.2333.2331.8431.95609,326
9/21/201534.2634.4933.6233.80460,997
9/18/201534.5834.6833.8533.981,012,591
9/17/201535.4535.7934.4935.21378,725
9/16/201534.5435.5934.4835.54240,464
9/15/201534.4034.5934.0734.34223,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center