$43.40 -0.81 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

May. 22, 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
8/16/201055.8756.5655.6856.55190,200
8/13/201055.6256.9155.6156.08311,100
8/12/201055.3356.2355.0155.99312,100
8/11/201055.1356.0855.1355.75279,600
8/10/201056.3357.2856.1156.65274,800
8/9/201056.4557.1056.0856.64287,500
8/6/201056.0257.2655.5356.33621,800
8/5/201057.9857.9856.2756.801,049,100
8/4/201058.9059.1758.5258.95259,900
8/3/201057.6559.2056.8558.90633,600
8/2/201059.9460.5857.4757.651,140,100
7/30/201058.0758.8357.7358.63806,100
7/29/201060.8160.8157.8458.14820,800
7/28/201062.4863.1859.5360.00780,700
7/27/201061.8663.0561.4363.05567,200
7/26/201059.8461.3859.3561.33354,100
7/23/201057.9059.7057.8759.64367,400
7/22/201057.3058.7857.1057.95236,500
7/21/201057.6357.6356.3256.78572,600
7/20/201055.6357.5055.3957.49300,400
7/19/201055.4956.2155.0456.15168,000
7/16/201056.4756.7555.3755.46267,700
7/15/201056.3957.0055.4956.97336,800
7/14/201055.5756.6855.2656.68416,900
7/13/201055.7656.2355.4955.88325,200
7/12/201054.9355.5354.2655.15523,200
7/9/201054.1754.9053.8054.55844,200
7/8/201052.8554.1552.4054.091,334,000
7/7/201051.8852.7851.3752.51701,100
7/6/201051.9853.1051.3852.27622,800
7/2/201051.8052.0051.0751.38195,200
7/1/201049.9251.3549.8551.07594,900
6/30/201049.9150.8149.8050.13387,000
6/29/201049.8950.3649.3049.92440,800
6/28/201051.0951.4450.5650.78245,400
6/25/201050.4951.2350.2951.04309,500
6/24/201050.5750.8949.8350.52306,500
6/23/201051.0251.5750.1451.01745,600
6/22/201051.5051.9651.1051.20430,200
6/21/201050.9151.7150.5151.37530,100
6/18/201050.8950.9550.2150.70210,800
6/17/201050.0150.9950.0150.90618,200
6/16/201049.8550.5149.6549.99431,800
6/15/201049.9750.1849.4049.80258,900
6/14/201050.0550.5649.5249.89193,700
6/11/201048.2249.7548.0849.56340,100
6/10/201048.9149.3048.1948.43460,600
6/9/201048.5049.1248.0748.35306,500
6/8/201047.5448.2647.1348.11215,600
6/7/201047.8848.2647.4947.5493,300
6/4/201048.3848.3847.6348.05185,600
6/3/201049.8149.8147.9948.48334,100
6/2/201048.8949.2048.4649.20327,900
6/1/201046.8348.8646.7648.17628,100
5/28/201047.7348.3247.0447.82386,000
5/27/201046.2447.5946.1647.59330,800
5/26/201045.3946.0744.5845.64226,400
5/25/201044.0545.4343.5345.31264,500
5/24/201045.3445.7344.8744.91210,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center