$48.01 +0.35 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Jan. 27, 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
4/9/201457.1757.2854.9556.01452,474
4/8/201456.8757.3356.6256.93663,035
4/7/201456.4956.9056.3556.63412,052
4/4/201456.8357.1356.3656.55359,131
4/3/201455.4656.5355.1456.46468,610
4/2/201455.1456.0354.8155.54309,248
4/1/201456.5456.9755.0256.23590,994
3/31/201455.3256.4854.8756.48883,457
3/28/201454.6055.2054.2955.16584,357
3/27/201453.8254.8653.6754.84610,595
3/26/201453.9254.0853.5253.94438,865
3/25/201453.8653.8753.0953.63520,821
3/24/201453.4653.9853.0353.48361,322
3/21/201453.4354.2953.4354.061,166,006
3/20/201452.4853.7552.1853.74764,904
3/19/201453.0653.1152.1752.44295,294
3/18/201452.6552.9952.0252.72464,433
3/17/201452.6153.2551.8952.56588,510
3/14/201451.8352.2751.2152.25712,330
3/13/201452.0052.4751.3151.68828,688
3/12/201451.0352.3651.0352.12874,121
3/11/201452.2252.2250.8251.52764,475
3/10/201451.4251.8951.2251.75429,694
3/7/201453.6253.6251.3551.84763,136
3/6/201451.9653.5751.7853.31479,847
3/5/201451.4451.7551.1651.44549,297
3/4/201450.6752.2250.2751.40549,852
3/3/201450.5050.6849.9050.27636,664
2/28/201449.9851.5149.7250.501,869,610
2/27/201447.9449.4647.4449.34777,762
2/26/201448.1348.1347.0147.87562,683
2/25/201447.6748.4947.5247.92653,633
2/24/201446.5648.7946.5448.35679,645
2/21/201445.5746.4245.4546.33572,295
2/20/201445.5045.9644.7945.49413,064
2/19/201445.3845.8745.0745.55484,477
2/18/201446.9546.9545.3445.57434,652
2/14/201446.3546.9646.2046.74228,721
2/13/201445.9046.5045.3646.28396,528
2/12/201446.9847.1145.9846.16409,635
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center