$38.44 +0.39 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Jul. 28, 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
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
4/15/201541.8242.4841.7142.17346,029
4/14/201541.2341.7241.1241.72187,422
4/13/201541.4141.4840.7841.20187,121
4/10/201541.4941.7041.2241.34142,502
4/9/201541.4241.5241.0141.47233,765
4/8/201541.7041.9941.3341.41361,638
4/7/201541.5341.7641.3041.50276,302
4/6/201541.0941.8341.0941.62464,366
4/2/201540.8241.5640.3241.10920,676
4/1/201539.3540.5439.2540.50400,174
3/31/201538.8539.6038.7039.33430,082
3/30/201539.0139.0738.7538.96275,966
3/27/201538.9738.9738.3538.68237,361
3/26/201539.3239.3438.4838.95456,142
3/25/201539.1039.5738.8039.34467,513
3/24/201539.1839.7538.6838.90489,194
3/23/201540.0840.2638.9639.10392,635
3/20/201539.9940.3639.9240.02426,532
3/19/201539.8740.0539.4339.87694,547
3/18/201538.7540.1638.3040.11640,540
3/17/201537.9638.7637.9638.75594,154
3/16/201537.9138.4237.8338.27513,529
3/13/201537.3037.7337.0637.61658,646
3/12/201536.9937.6236.2337.48998,829
3/11/201536.7737.0036.6336.92225,709
3/10/201536.5136.8336.3036.65610,907
3/9/201537.7438.0036.5736.81907,972
3/6/201538.9039.3237.5237.61441,349
  • Showing 1-100 of 1,258 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!