$33.19 -0.99 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
4/4/201633.4433.9833.2533.84212,612
4/1/201633.4634.3333.0233.46356,496
3/31/201633.5934.2833.3934.18449,711
3/30/201632.9434.0432.9433.74288,368
3/29/201632.0532.9031.7132.81464,782
3/28/201631.4133.2831.4133.18323,616
3/24/201632.4132.6231.0631.48308,000
3/23/201633.4633.7232.8032.81316,610
3/22/201632.7233.8632.7233.70448,955
3/21/201633.7834.1133.1333.18126,622
3/18/201633.6334.3133.4533.78432,990
3/17/201632.4533.9331.6933.67311,251
3/16/201632.2932.5331.3532.33456,218
3/15/201632.8533.2332.4132.56358,241
3/14/201633.5133.7632.3933.48320,316
3/11/201633.3834.5633.2834.31431,020
3/10/201633.5533.9531.7233.02443,837
3/9/201632.9233.7232.5633.36371,306
3/8/201633.6333.7932.5432.55391,483
3/7/201632.4933.8732.3533.86426,911
3/4/201632.5533.2632.0032.59525,286
3/3/201631.6832.4031.2032.36521,317
3/2/201630.6531.6330.6531.60669,024
3/1/201630.1530.7529.8530.63379,781
2/29/201629.8730.4029.6030.08306,677
2/26/201630.3430.3429.6129.62289,887
2/25/201629.1529.7729.0229.59176,994
2/24/201629.1029.4228.7629.06380,003
2/23/201629.7129.8329.3229.56226,610
2/22/201629.8730.1929.7129.92207,941
2/19/201629.1729.5729.0029.39176,464
2/18/201630.2030.2829.5629.59392,662
2/17/201629.3230.0529.0429.86265,970
2/16/201629.7429.7428.7528.91263,392
2/12/201628.7029.4028.5629.34255,106
2/11/201627.5228.3827.5128.01378,823
2/10/201628.8228.9628.4528.80178,391
2/9/201628.8129.0128.5128.69697,437
2/8/201629.1329.4728.7029.19258,039
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center