$55.27 -0.51 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Nov. 25, 2014 | 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
2/11/201445.7747.2145.6946.82802,945
2/10/201446.6046.6044.9245.73831,896
2/7/201445.5046.9645.5046.69853,629
2/6/201443.3445.4942.7745.41544,599
2/5/201443.8143.8342.9943.35174,512
2/4/201443.5044.2143.4743.84279,366
2/3/201443.8344.0843.0243.22183,667
1/31/201444.0044.2843.6143.94365,626
1/30/201445.6445.7144.3844.47153,553
1/29/201445.5045.6244.3445.11514,689
1/28/201446.3146.6245.5445.69341,728
1/27/201448.4048.4046.0046.12501,861
1/24/201446.3246.6445.5545.79379,053
1/23/201447.5048.0146.5746.62557,354
1/22/201447.6647.7647.0847.68170,047
1/21/201447.7547.7847.1147.50143,670
1/17/201447.9248.1047.5647.59110,963
1/16/201448.2448.3747.5047.78148,109
1/15/201447.5848.5547.5448.19241,246
1/14/201448.1148.1147.5547.60171,243
1/13/201448.2348.5747.9547.96211,982
1/10/201448.2848.7748.0048.20134,100
1/9/201449.7850.0048.0848.17377,982
1/8/201450.3350.7749.5449.84412,555
1/7/201449.5050.3949.3550.21555,652
1/6/201448.4349.4248.2949.30769,134
1/3/201448.2948.4548.1648.21247,245
1/2/201448.7548.9348.1048.29311,556
12/31/201348.9149.0248.5049.0267,090
12/30/201348.6049.1148.5648.78108,222
12/27/201348.4749.0248.4448.59182,986
12/26/201348.2048.7847.7448.33100,260
12/24/201348.2048.5647.5948.0982,784
12/23/201349.2249.4448.4648.62185,709
12/20/201348.4049.2648.4048.70506,488
12/19/201348.1848.7048.0148.39174,449
12/18/201349.4149.9348.5748.68262,224
12/17/201349.2849.7949.1649.30216,087
12/16/201348.9449.4948.9449.23225,093
12/13/201348.5748.9948.5248.80159,177
12/12/201348.6548.7648.3148.62268,022
12/11/201349.2049.2548.7448.74265,847
12/10/201349.6049.9049.2049.29164,518
12/9/201349.7349.8149.6149.72152,332
12/6/201348.9249.7048.9249.59124,280
12/5/201348.8049.3248.6348.93380,717
12/4/201349.0049.3548.5948.74130,387
12/3/201349.5049.7049.0649.25143,441
12/2/201350.6050.6449.5049.67172,914
11/29/201350.0750.9650.0150.7374,380
11/27/201350.2750.7449.7949.95219,744
11/26/201351.1451.3950.0050.04310,741
11/25/201351.9852.5251.4851.54112,127
11/22/201352.3052.5351.9952.13102,024
11/21/201352.6753.4252.3452.3593,189
11/20/201353.2753.6052.6952.76157,686
11/19/201353.9654.1053.1053.31180,904
11/18/201353.5754.1453.5754.00137,930
11/15/201353.1753.3752.7753.28166,553
11/14/201352.4953.2552.4853.15275,193
11/13/201351.7452.7951.4152.71186,910
11/12/201352.0152.2551.7552.02234,141
11/11/201352.7253.4052.1052.16114,205
11/8/201353.1953.2252.5852.87536,841
11/7/201354.3254.3253.4153.41252,421
11/6/201354.0454.9454.0154.21273,981
11/5/201354.8255.0454.6754.87387,269
11/4/201356.0756.1054.1154.71179,761
11/1/201356.0856.6155.8356.15126,226
10/31/201356.9056.9856.0056.13287,717
10/30/201356.8957.2256.6757.08141,104
10/29/201356.8057.1956.7557.0196,235
10/28/201357.1157.1456.7456.86150,516
10/25/201356.3957.3856.3956.96310,075
10/24/201356.3556.7856.1256.42226,425
10/23/201356.3556.5256.1156.27269,701
10/22/201356.6057.1256.4456.60365,465
10/21/201357.2157.3956.5256.55227,194
10/18/201357.8857.9257.0257.31207,219
10/17/201357.5058.1157.4457.62214,584
10/16/201358.1758.1757.5457.56144,135
10/15/201358.3358.4657.8858.0163,666
10/14/201357.8258.6457.6758.4853,196
10/11/201357.8258.4957.7558.28108,549
10/10/201357.7258.1657.6358.08106,334
10/9/201357.4957.9957.3857.50283,240
10/8/201357.7358.0057.4057.49275,600
10/7/201357.4158.2057.4157.8487,339
10/4/201358.1058.2457.7957.87101,817
10/3/201357.7358.1157.2557.85204,275
10/2/201357.8458.3857.6058.06142,562
10/1/201357.5957.8857.4257.86221,436
9/30/201356.6057.5756.6057.54159,179
9/27/201357.0057.5256.5357.33114,199
9/26/201357.5957.8356.7357.1876,959
9/25/201357.8658.2357.4957.57180,047
9/24/201357.5258.5457.5058.00226,020
9/23/201357.0457.9357.0457.77262,543
9/20/201357.9658.1857.0057.00325,372
9/19/201358.2158.6957.7458.17271,384
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center