$47.31 -0.61 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Jan. 29, 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
1/29/201547.8648.5646.9847.31712,746
1/28/201548.0948.1747.3547.92587,273
1/27/201547.2448.1447.2448.01360,536
1/26/201546.8947.6946.7047.66430,032
1/23/201546.3746.9845.8146.87368,325
1/22/201546.6046.7546.0146.63352,378
1/21/201545.5346.5245.1346.31921,908
1/20/201545.8946.4245.5246.25804,557
1/16/201545.2845.9745.1645.85263,156
1/15/201545.2946.1644.8745.40580,911
1/14/201545.2545.5043.8145.08928,559
1/13/201545.8146.3545.2945.88370,946
1/12/201545.2945.8044.5045.581,226,289
1/9/201545.2445.6544.9245.481,129,788
1/8/201546.2346.7745.3445.46663,107
1/7/201545.9246.4145.4045.94615,683
1/6/201545.4546.0345.2645.91562,154
1/5/201547.6648.0245.4145.701,449,180
1/2/201548.0348.1647.5447.90484,044
12/31/201447.7248.4947.1847.88220,914
12/30/201447.6247.7847.2347.75253,672
12/29/201447.9948.0047.4447.63230,374
12/26/201449.0149.4547.7647.83189,659
12/24/201449.4249.4248.3149.30299,134
12/23/201449.5349.9949.2449.51548,194
12/22/201449.1449.7748.4149.53585,636
12/19/201448.4249.2748.3749.14557,647
12/18/201447.8049.0047.7048.671,478,683
12/17/201443.6546.8143.6546.33755,457
12/16/201442.9343.8142.5043.65790,318
12/15/201443.8944.3342.7943.47536,800
12/12/201445.0045.7043.9544.03416,940
12/11/201447.0147.3445.1345.25857,501
12/10/201448.7348.7347.0947.111,394,740
12/9/201448.3449.1148.1948.84406,579
12/8/201449.5549.5948.9249.05497,938
12/5/201449.8950.6048.8949.75803,834
12/4/201451.4851.5649.7249.94527,297
12/3/201451.1251.6351.0351.56497,332
12/2/201451.0251.1950.6350.831,106,867
12/1/201451.0551.3450.2850.88417,409
11/28/201453.5154.3251.4351.701,120,051
11/26/201455.5755.5754.9055.07683,197
11/25/201456.0556.4855.1155.27764,122
11/24/201456.4156.4455.4455.78275,685
11/21/201456.2356.8755.9256.68526,772
11/20/201455.6355.9455.2155.81592,901
11/19/201455.5156.0055.3355.74378,156
11/18/201455.6055.9655.3055.58279,968
11/17/201455.4555.7955.0955.51417,043
11/14/201455.9955.9955.1055.71517,015
11/13/201456.9957.5855.8956.16389,937
11/12/201456.6457.3656.3256.86356,667
11/11/201456.9157.0255.8656.75451,838
11/10/201456.5957.0156.2256.83437,853
11/7/201456.5056.8956.3256.46319,218
11/6/201456.3656.7856.1056.63433,863
11/5/201455.6756.3655.4356.28205,536
11/4/201454.9055.6954.7355.65464,181
11/3/201456.5056.5054.5354.96379,664
10/31/201456.7157.1355.7156.57361,480
10/30/201455.5256.3755.5256.25245,240
10/29/201455.8056.1555.3655.72628,652
10/28/201455.0855.7155.0855.69299,495
10/27/201454.3054.7653.9054.68235,164
10/24/201455.2555.4254.5954.78451,963
10/23/201455.5755.9955.2555.47244,775
10/22/201456.3956.8455.2255.37292,524
10/21/201456.2456.5055.7356.44197,267
10/20/201455.9556.3855.2256.15274,646
10/17/201455.8156.4254.7456.00755,009
10/16/201453.5055.3253.5054.96460,954
10/15/201455.6055.9953.9154.611,007,506
10/14/201456.6556.8956.2556.56342,361
10/13/201457.0057.6856.5256.55272,891
10/10/201457.4157.7456.7356.80262,471
10/9/201457.4858.1557.1357.59679,775
10/8/201457.4558.0055.7957.75626,609
10/7/201457.0957.3656.7257.27325,601
10/6/201457.2957.5457.0957.25310,161
10/3/201455.8656.8755.2756.81365,046
10/2/201456.0256.9354.8955.60389,035
10/1/201456.3456.9855.9956.08300,677
9/30/201456.4057.1356.3556.72382,450
9/29/201456.7056.8556.2356.55180,474
9/26/201456.2857.4056.2857.30257,906
9/25/201457.3957.4056.0656.16631,630
9/24/201458.1258.4157.4958.05300,409
9/23/201459.1559.3258.0058.15642,853
9/22/201459.7660.1058.7659.42713,495
9/19/201459.4960.0559.1559.93411,752
9/18/201459.2359.4758.8559.42203,062
9/17/201459.5259.6058.6959.00376,105
9/16/201458.9559.7358.9259.38240,754
9/15/201458.9159.4058.6259.06217,512
9/12/201459.0659.4458.6458.95290,436
9/11/201459.3359.6658.9058.93310,722
9/10/201458.9359.6558.6659.55368,525
9/9/201461.4061.4058.7258.87671,133
9/8/201463.0963.2161.2861.43295,597
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center