BANCOLOMBIA $63.04

up +0.28


23/5/2013 04:23 PM  |  NYSE : CIB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CIB historical data

Date Open High Low Close Volume
5/22/2013 63.47 63.74 62.62 62.76 2004
5/21/2013 63.41 64.06 62.95 63.42 1077
5/20/2013 63.39 63.91 63.12 63.35 2398
5/17/2013 63.08 63.58 62.84 63.47 1182
5/16/2013 63.37 63.75 63.00 63.09 1829
5/15/2013 63.91 64.99 62.71 63.42 3291
5/14/2013 63.17 64.50 62.92 64.36 3499
5/13/2013 63.41 63.49 62.73 63.40 1357
5/10/2013 64.96 64.97 62.96 63.16 3233
5/9/2013 65.75 65.75 64.20 64.85 2011
5/8/2013 68.12 68.45 65.41 65.63 4733
5/7/2013 68.10 68.30 67.37 67.88 1872
5/6/2013 66.98 67.82 66.47 67.70 1785
5/3/2013 67.77 68.05 66.61 66.67 2745
5/2/2013 67.97 67.99 66.86 67.38 2860
5/1/2013 67.73 68.19 67.17 67.81 1565
4/30/2013 67.91 68.34 67.00 67.77 3150
4/29/2013 67.00 67.85 67.00 67.71 1322
4/26/2013 66.65 67.67 66.31 67.50 2930
4/25/2013 66.67 67.15 66.47 66.76 2724
4/24/2013 66.57 66.79 66.29 66.62 3994
4/23/2013 66.50 66.86 65.82 66.25 3255
4/22/2013 66.07 66.77 66.00 66.54 3146
4/19/2013 65.59 66.77 65.49 66.55 2554
4/18/2013 65.00 65.64 64.79 65.26 2292
4/17/2013 64.33 65.06 63.60 64.55 3040
4/16/2013 66.00 66.42 64.42 64.93 2690
4/15/2013 66.21 66.92 64.48 64.51 3028
4/12/2013 65.70 66.77 65.60 66.62 4535
4/11/2013 65.39 66.65 65.13 66.28 4521
4/10/2013 64.77 65.49 64.73 65.22 2346
4/9/2013 63.80 64.87 63.46 64.73 2974
4/8/2013 63.28 63.72 62.92 63.60 1355
4/5/2013 62.08 63.68 62.07 63.60 2378
4/4/2013 62.43 62.72 61.67 62.52 3037
4/3/2013 62.99 63.23 62.35 62.49 1277
4/2/2013 63.02 63.07 62.41 63.07 1584
4/1/2013 63.15 63.47 62.53 62.79 2001
3/28/2013 62.57 63.27 61.81 63.25 1714
3/27/2013 62.73 63.49 61.94 62.61 2085
3/26/2013 61.82 63.45 61.82 62.87 5833
3/25/2013 62.22 62.22 61.37 61.56 2183
3/22/2013 62.71 62.71 62.00 62.15 1636
3/21/2013 62.92 63.06 62.31 62.51 2793
3/20/2013 63.91 63.93 63.16 63.45 2612
3/19/2013 63.83 64.25 63.47 63.57 1909
3/18/2013 63.64 64.30 63.16 63.85 3286
3/15/2013 65.03 65.26 63.64 63.95 2931
3/14/2013 64.89 65.29 64.42 64.88 3106
3/13/2013 65.21 65.24 64.39 64.47 3155
3/12/2013 65.49 65.52 64.87 65.32 2305
3/11/2013 64.79 65.57 64.57 65.54 4286
3/8/2013 64.53 65.04 64.22 64.92 2396
3/7/2013 64.44 64.44 63.82 64.14 1020
3/6/2013 63.95 64.51 63.49 64.04 1923
3/5/2013 63.00 64.47 63.00 63.79 2125
3/4/2013 64.28 64.61 63.38 63.73 2876
3/1/2013 64.76 65.28 63.41 63.74 5806
2/28/2013 65.64 66.08 64.87 64.94 3292
2/27/2013 65.61 65.76 64.65 65.33 3346
2/26/2013 66.60 66.60 65.12 65.68 3663
2/25/2013 66.94 67.64 66.53 66.57 4416
2/22/2013 65.82 66.97 65.69 66.62 3023
2/21/2013 66.00 66.64 65.59 65.83 6298
2/20/2013 65.95 66.97 65.64 66.65 4743
2/19/2013 68.01 68.22 66.00 66.55 7391
2/15/2013 69.01 69.08 68.32 68.65 1630
2/14/2013 68.46 69.01 68.30 68.93 1896
2/13/2013 68.58 68.63 67.32 68.54 1961
2/12/2013 67.70 68.48 67.26 68.38 2552
2/11/2013 69.31 69.31 67.23 67.63 2727
2/8/2013 69.42 69.97 68.63 69.97 1301
2/7/2013 69.75 69.75 68.89 69.28 1442
2/6/2013 69.32 69.81 67.97 69.49 1856
2/5/2013 69.64 69.68 69.01 69.48 2155
2/4/2013 70.09 70.62 69.16 69.28 2936
2/1/2013 69.99 70.51 69.79 70.50 3981
1/31/2013 69.57 69.93 69.22 69.51 4351
1/30/2013 69.92 69.92 69.35 69.65 1659
1/29/2013 69.60 70.00 69.20 69.90 2175
1/28/2013 70.00 70.00 69.09 69.28 2045
1/25/2013 70.00 70.00 69.39 69.98 2686
1/24/2013 69.99 69.99 69.49 69.57 2652
1/23/2013 70.12 70.17 69.76 69.89 2278
1/22/2013 69.97 70.08 69.17 69.99 2573
1/18/2013 70.28 70.50 70.06 70.15 2116
1/17/2013 70.15 70.20 69.88 70.04 2454
1/16/2013 70.03 70.14 69.49 69.80 3161
1/15/2013 70.48 70.59 69.93 70.31 5716
1/14/2013 69.68 70.43 69.55 70.40 4998
1/11/2013 70.00 70.00 69.39 69.53 3407
1/10/2013 69.37 70.00 68.95 69.98 4072
1/9/2013 68.97 69.57 68.56 69.28 2954
1/8/2013 69.55 69.62 68.38 68.60 5912
1/7/2013 69.24 69.98 69.20 69.55 2974
1/4/2013 68.91 69.41 68.59 69.23 3161
1/3/2013 68.00 69.08 67.44 68.86 3213
1/2/2013 66.85 67.80 66.54 67.75 2002
12/31/2012 66.19 66.73 65.40 66.58 1385
12/28/2012 66.06 66.81 65.82 66.43 1816
Marketplace
Trading Center