$38.60 0.00 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Jul. 31, 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
3/10/201536.5136.8336.3036.65610,907
3/9/201537.7438.0036.5736.81907,972
3/6/201538.9039.3237.5237.61441,349
3/5/201539.8540.6939.2139.42343,115
3/4/201539.5139.9939.2439.84510,811
3/3/201540.5240.7439.6539.87387,960
3/2/201541.2941.3040.1040.29296,023
2/27/201541.6741.9740.9341.10566,899
2/26/201541.9642.3141.3741.61498,084
2/25/201541.4141.9641.3941.93402,599
2/24/201542.2242.4341.4441.93473,399
2/23/201543.2043.2842.2842.48180,432
2/20/201543.9043.9042.9543.17189,206
2/19/201543.7244.0743.0143.55438,705
2/18/201544.1044.9043.7343.99631,668
2/17/201544.7244.8243.5144.08526,054
2/13/201545.0345.4844.6644.89335,829
2/12/201545.7245.8644.3944.75476,607
2/11/201546.2046.4945.1345.19434,400
2/10/201547.3247.3246.1346.37387,946
2/9/201546.7047.5146.6446.95444,018
2/6/201547.3147.3146.7146.90347,396
2/5/201546.9047.3246.5347.08443,397
2/4/201547.9948.1046.7746.84367,292
2/3/201547.8748.3947.3248.07417,092
2/2/201546.2847.4145.9247.33648,325
1/30/201546.4446.7945.5946.27639,269
1/29/201547.8648.5646.9847.31712,746
1/28/201548.0948.1747.3547.92587,273
1/27/201547.2448.1447.2448.01360,536
1/26/201546.8947.6946.7047.66430,032
1/23/201546.3746.9845.8146.87368,325
1/22/201546.6046.7546.0146.63352,378
1/21/201545.5346.5245.1346.31921,908
1/20/201545.8946.4245.5246.25804,557
1/16/201545.2845.9745.1645.85263,156
1/15/201545.2946.1644.8745.40580,911
1/14/201545.2545.5043.8145.08928,559
1/13/201545.8146.3545.2945.88370,946
1/12/201545.2945.8044.5045.581,226,289
1/9/201545.2445.6544.9245.481,129,788
1/8/201546.2346.7745.3445.46663,107
1/7/201545.9246.4145.4045.94615,683
1/6/201545.4546.0345.2645.91562,154
1/5/201547.6648.0245.4145.701,449,180
1/2/201548.0348.1647.5447.90484,044
12/31/201447.7248.4947.1847.88220,914
12/30/201447.6247.7847.2347.75253,672
12/29/201447.9948.0047.4447.63230,374
12/26/201449.0149.4547.7647.83189,659
12/24/201449.4249.4248.3149.30299,134
12/23/201449.5349.9949.2449.51548,194
12/22/201449.1449.7748.4149.53585,636
12/19/201448.4249.2748.3749.14557,647
12/18/201447.8049.0047.7048.671,478,683
12/17/201443.6546.8143.6546.33755,457
12/16/201442.9343.8142.5043.65790,318
12/15/201443.8944.3342.7943.47536,800
12/12/201445.0045.7043.9544.03416,940
12/11/201447.0147.3445.1345.25857,501
12/10/201448.7348.7347.0947.111,394,740
12/9/201448.3449.1148.1948.84406,579
12/8/201449.5549.5948.9249.05497,938
12/5/201449.8950.6048.8949.75803,834
12/4/201451.4851.5649.7249.94527,297
12/3/201451.1251.6351.0351.56497,332
12/2/201451.0251.1950.6350.831,106,867
12/1/201451.0551.3450.2850.88417,409
11/28/201453.5154.3251.4351.701,120,051
11/26/201455.5755.5754.9055.07683,197
11/25/201456.0556.4855.1155.27764,122
11/24/201456.4156.4455.4455.78275,685
11/21/201456.2356.8755.9256.68526,772
11/20/201455.6355.9455.2155.81592,901
11/19/201455.5156.0055.3355.74378,156
11/18/201455.6055.9655.3055.58279,968
11/17/201455.4555.7955.0955.51417,043
11/14/201455.9955.9955.1055.71517,015
11/13/201456.9957.5855.8956.16389,937
11/12/201456.6457.3656.3256.86356,667
11/11/201456.9157.0255.8656.75451,838
11/10/201456.5957.0156.2256.83437,853
11/7/201456.5056.8956.3256.46319,218
11/6/201456.3656.7856.1056.63433,863
11/5/201455.6756.3655.4356.28205,536
11/4/201454.9055.6954.7355.65464,181
11/3/201456.5056.5054.5354.96379,664
10/31/201456.7157.1355.7156.57361,480
10/30/201455.5256.3755.5256.25245,240
10/29/201455.8056.1555.3655.72628,652
10/28/201455.0855.7155.0855.69299,495
10/27/201454.3054.7653.9054.68235,164
10/24/201455.2555.4254.5954.78451,963
10/23/201455.5755.9955.2555.47244,775
10/22/201456.3956.8455.2255.37292,524
10/21/201456.2456.5055.7356.44197,267
10/20/201455.9556.3855.2256.15274,646
10/17/201455.8156.4254.7456.00755,009
10/16/201453.5055.3253.5054.96460,954
10/15/201455.6055.9953.9154.611,007,506
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!