$46.27 -1.04 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Jan. 30, 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
4/26/201047.4247.8646.6146.77272,700
4/23/201047.6148.2647.3047.92133,100
4/22/201046.7547.9246.7547.82125,400
4/21/201047.8547.9147.0747.59242,800
4/20/201048.0048.3347.6548.0389,800
4/19/201047.7447.8846.9647.41195,900
4/16/201049.0349.2047.8948.12238,200
4/15/201048.9149.7048.7548.95200,800
4/14/201048.2149.1948.2148.92183,500
4/13/201046.9948.2646.7748.09240,900
4/12/201047.8848.2747.5647.79144,900
4/9/201048.3748.9347.7547.98260,500
4/8/201047.9448.8047.3548.67356,600
4/7/201047.0348.1646.7048.10768,700
4/6/201046.6847.1846.4047.00645,900
4/5/201046.6347.0946.0746.74206,900
4/1/201046.0446.4045.7946.18266,800
3/31/201045.6046.5045.4645.66216,200
3/30/201045.5145.7745.2945.64208,100
3/29/201045.5045.9945.2845.65186,900
3/26/201045.8545.8545.2445.43372,000
3/25/201045.6946.1145.3445.46649,900
3/24/201045.5645.9045.3745.46382,200
3/23/201045.9046.2945.4445.83243,300
3/22/201045.5446.6645.0145.72174,200
3/19/201046.6246.7045.2745.62312,200
3/18/201046.6946.8246.3946.62282,300
3/17/201045.9646.9845.9646.53226,400
3/16/201046.5046.6445.9046.34126,800
3/15/201046.3447.0045.8546.46160,200
3/12/201046.8047.0445.9946.49242,600
3/11/201046.3946.8045.9546.80221,600
3/10/201046.1046.5145.3846.30456,800
3/9/201046.3246.5045.8946.12424,000
3/8/201046.2646.7946.2646.54388,300
3/5/201046.7646.7646.1546.34394,800
3/4/201046.4346.5645.9846.13214,000
3/3/201046.9746.9946.3746.43306,200
3/2/201047.0147.5246.5746.77362,900
3/1/201046.4447.3946.4446.57209,100
2/26/201045.6946.4545.5446.38195,700
2/25/201045.4545.9645.3045.94308,200
2/24/201045.2045.9245.1245.86238,700
2/23/201045.4145.6844.7144.83287,000
2/22/201045.8446.0045.5145.72158,600
2/19/201044.9945.8844.9945.49257,600
2/18/201044.6645.5044.6345.45296,000
2/17/201044.7045.1544.3144.52120,200
2/16/201044.0844.8244.0844.55253,200
2/12/201043.2043.9543.2043.64235,600
2/11/201043.5044.1343.2143.83279,700
2/10/201042.8243.9542.4543.26361,300
2/9/201041.6642.9941.4542.70560,400
2/8/201041.8141.9140.9841.26336,600
2/5/201042.5643.1240.1041.221,072,300
2/4/201043.5343.7242.5142.65368,000
2/3/201044.5444.5443.7044.12432,500
2/2/201044.7044.9344.3944.84362,400
2/1/201043.5844.6443.5844.52534,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center