$56.72 0.00 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Sep. 30, 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
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
9/18/201357.3658.4356.8458.22363,903
9/17/201357.1057.4356.2657.34206,324
9/16/201356.8557.2656.5256.59156,086
9/13/201356.1856.3856.0156.15175,887
9/12/201357.5057.5055.8856.01340,192
9/11/201357.0957.4857.0957.45133,933
9/10/201356.5057.1556.5056.94232,236
9/9/201356.1656.4955.8156.47260,816
9/6/201356.1356.4055.6955.94191,177
9/5/201355.0055.8954.8455.75180,369
9/4/201354.6955.7254.5354.86364,486
9/3/201355.7856.3054.7254.78483,154
8/30/201356.4756.5055.0155.07732,931
8/29/201356.5156.5156.2156.36101,566
8/28/201356.4457.0456.3456.56148,692
8/27/201356.4256.7456.3356.61172,922
8/26/201357.3157.6556.8557.0087,477
8/23/201357.3357.6457.1657.31154,321
8/22/201357.0357.7256.7957.17151,452
8/21/201356.7557.5156.7156.93143,342
8/20/201357.0057.3756.5657.00134,539
8/19/201357.8357.9057.0057.1680,257
8/16/201358.8058.8057.6757.7366,861
8/15/201359.4359.9158.8158.88125,613
8/14/201359.2260.1158.7559.90152,349
8/13/201359.3559.3558.8759.24102,176
8/12/201358.7459.3858.7459.24137,635
8/9/201358.5158.9458.3558.90245,570
8/8/201357.5858.9457.5858.28266,865
8/7/201357.7158.0457.1257.3998,639
8/6/201357.2358.2857.2357.76401,326
8/5/201359.0059.2458.9159.0492,100
8/2/201358.2559.6458.2559.13171,182
8/1/201357.8358.3157.5258.21385,618
7/31/201358.4458.7757.4057.45321,694
7/30/201358.9659.1558.0858.49186,692
7/29/201358.3558.8758.2158.7592,954
7/26/201358.3859.0057.8858.78173,659
7/25/201358.0058.7057.4758.61242,677
7/24/201357.8358.0457.5657.99260,304
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center