$33.00 -1.06 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Sep. 4, 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
9/4/201533.6133.7332.9133.00432,055
9/3/201533.2034.3132.9934.06432,692
9/2/201533.3133.4532.7333.16493,768
9/1/201533.7834.0732.6032.88586,800
8/31/201532.9134.5732.7034.50570,883
8/28/201532.3233.7832.1433.54446,796
8/27/201531.1732.9331.0132.50615,265
8/26/201530.6230.9830.1630.89328,781
8/25/201531.2631.8630.0830.10538,189
8/24/201529.5230.2728.6829.90550,851
8/21/201532.2032.4330.9631.00337,740
8/20/201532.5933.1132.2032.35727,613
8/19/201534.4335.0533.0733.07770,307
8/18/201534.8635.1234.2434.60821,797
8/17/201536.1436.1434.8934.98296,954
8/14/201536.5436.9534.4335.64587,290
8/13/201537.2037.4936.1836.27263,675
8/12/201537.3337.4336.7737.31229,604
8/11/201537.7138.1537.1837.63164,183
8/10/201537.6238.5837.4038.35195,254
8/7/201538.1238.8037.3637.40107,674
8/6/201537.8138.2737.6738.25366,110
8/5/201538.1438.5037.5537.88332,617
8/4/201537.9338.7537.8237.87224,300
8/3/201538.4938.5537.7537.93119,851
7/31/201538.8239.3138.4338.60321,266
7/30/201538.8538.9338.3238.60243,417
7/29/201538.5839.4038.4038.84364,131
7/28/201538.4638.5437.8238.44306,053
7/27/201538.0438.5837.3338.05201,182
7/24/201538.4938.6737.3438.13208,720
7/23/201538.4939.3838.2538.37365,001
7/22/201538.6738.6738.1338.27164,170
7/21/201539.2939.5338.4338.66270,004
7/20/201540.1940.1938.9439.34182,048
7/17/201540.3140.4339.7340.20290,732
7/16/201541.0941.1340.2940.41165,848
7/15/201541.2441.2440.3940.44160,299
7/14/201540.9041.3940.5541.27221,231
7/13/201541.9542.0540.9140.94240,419
7/10/201540.5041.7640.4241.55245,468
7/9/201540.6440.7239.9240.00317,601
7/8/201539.7539.9439.5039.90156,713
7/7/201540.0040.2039.3640.16227,887
7/6/201540.9441.0440.2440.31180,129
7/2/201542.0842.4041.4541.58181,332
7/1/201543.2543.5141.7941.88411,254
6/30/201542.2043.1242.2043.00414,818
6/29/201542.2942.6441.6542.05198,234
6/26/201542.7843.2741.8642.71274,023
6/25/201543.0643.5442.7142.82196,000
6/24/201543.6044.0042.8842.96324,364
6/23/201543.7344.0043.6243.90207,973
6/22/201544.0144.0143.4943.76160,167
6/19/201543.6643.9743.4443.51268,021
6/18/201543.7144.1843.6243.76282,578
6/17/201543.4143.6142.7443.50341,746
6/16/201542.4943.6742.1143.47575,478
6/15/201542.6942.6941.9242.38248,194
6/12/201542.1642.3941.9042.32279,393
6/11/201541.2842.3040.7642.19535,292
6/10/201540.3941.6140.1941.23460,168
6/9/201539.4640.1539.4639.88215,979
6/8/201539.5739.8239.3039.31165,975
6/5/201539.3239.5739.0139.54195,942
6/4/201539.9740.0639.1239.61292,861
6/3/201540.7940.7940.2440.26207,729
6/2/201540.1741.1739.3340.76237,352
6/1/201540.8840.9939.8840.06318,450
5/29/201540.9141.1540.6740.73547,158
5/28/201540.9641.0640.1240.89328,877
5/27/201541.7641.8140.9741.13359,115
5/26/201543.2843.6441.5641.84446,050
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!