$36.78 -1.48 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
12/8/201524.4524.6623.6924.07892,992
12/7/201525.6725.6924.3924.76356,493
12/4/201526.6726.6725.6725.83475,524
12/3/201527.0727.3826.5926.701,094,863
12/2/201528.3228.3226.4627.12801,482
12/1/201528.5729.0028.2828.58292,396
11/30/201528.7428.9627.8228.34555,310
11/27/201529.0729.5328.6428.81119,163
11/25/201529.5330.3128.8129.00347,704
11/24/201530.2430.7529.7229.73570,656
11/23/201530.4630.5529.8230.27250,154
11/20/201529.8530.6729.8530.53752,574
11/19/201530.0130.3129.5229.80580,073
11/18/201530.1030.4129.5030.03506,755
11/17/201530.1430.8129.8929.94804,010
11/16/201530.8630.9429.5129.95827,548
11/13/201531.9031.9030.4530.831,318,787
11/12/201533.1833.9532.3032.33319,449
11/11/201534.3634.3633.4133.48241,395
11/10/201533.8734.3733.3934.14366,140
11/9/201534.8234.8233.8834.13497,124
11/6/201534.9835.2334.4534.88377,079
11/5/201534.9035.0934.8034.91647,246
11/4/201534.8234.9734.0334.771,049,633
11/3/201534.0935.1734.0934.821,155,615
11/2/201534.6435.5433.6434.15327,900
10/30/201534.6034.9434.4934.62409,891
10/29/201534.5534.9534.3634.70481,118
10/28/201535.6336.1934.6834.781,522,406
10/27/201536.7236.7635.9436.17600,060
10/26/201536.9737.1936.8236.89514,109
10/23/201537.1337.2736.8237.00428,103
10/22/201537.0037.1036.8036.95710,677
10/21/201537.1837.1836.5236.70486,386
10/20/201536.9037.4036.2637.22403,804
10/19/201537.1637.1836.2136.98272,158
10/16/201537.5637.6537.1637.47496,624
10/15/201537.5037.6136.9737.57258,553
10/14/201536.8237.9336.6637.47481,223
10/13/201539.1439.1436.4936.76957,443
10/12/201539.2939.4038.6639.23389,792
10/9/201539.0939.3838.7439.23541,890
10/8/201537.9038.9437.6438.93837,183
10/7/201537.3838.5737.2338.161,002,329
10/6/201535.2036.9735.2036.89826,278
10/5/201533.7935.2133.7735.17447,860
10/2/201532.3833.4931.6133.47254,535
10/1/201532.6733.0932.1432.55271,459
9/30/201531.9532.3631.9532.20164,256
9/29/201531.5232.0031.2431.82184,858
9/28/201531.4231.6230.3631.45359,862
9/25/201531.9532.5031.6031.79384,460
9/24/201530.5032.0629.8331.98404,724
9/23/201531.9232.6830.7730.85588,130
9/22/201533.2333.2331.8431.95609,326
9/21/201534.2634.4933.6233.80460,997
9/18/201534.5834.6833.8533.981,012,591
9/17/201535.4535.7934.4935.21378,725
9/16/201534.5435.5934.4835.54240,464
9/15/201534.4034.5934.0734.34223,391
9/14/201533.7034.3233.5234.31267,198
9/11/201533.8634.3333.6033.77248,127
9/10/201532.8334.0532.4634.05423,925
9/9/201534.0034.4832.9132.94332,394
9/8/201533.4433.9733.3033.74317,661
9/4/201533.6133.7332.9133.00432,055
9/3/201533.2034.3132.9934.06432,692
9/2/201533.3133.4532.7333.16493,768
9/1/201533.7834.0732.6032.88586,800
8/31/201532.9134.5732.7034.50570,883
8/28/201532.3233.7832.1433.54446,796
8/27/201531.1732.9331.0132.50615,265
8/26/201530.6230.9830.1630.89328,781
8/25/201531.2631.8630.0830.10538,189
8/24/201529.5230.2728.6829.90550,851
8/21/201532.2032.4330.9631.00337,740
8/20/201532.5933.1132.2032.35727,613
8/19/201534.4335.0533.0733.07770,307
8/18/201534.8635.1234.2434.60821,797
8/17/201536.1436.1434.8934.98296,954
8/14/201536.5436.9534.4335.64587,290
8/13/201537.2037.4936.1836.27263,675
8/12/201537.3337.4336.7737.31229,604
8/11/201537.7138.1537.1837.63164,183
8/10/201537.6238.5837.4038.35195,254
8/7/201538.1238.8037.3637.40107,674
8/6/201537.8138.2737.6738.25366,110
8/5/201538.1438.5037.5537.88332,617
8/4/201537.9338.7537.8237.87224,300
8/3/201538.4938.5537.7537.93119,851
7/31/201538.8239.3138.4338.60321,266
7/30/201538.8538.9338.3238.60243,417
7/29/201538.5839.4038.4038.84364,131
7/28/201538.4638.5437.8238.44306,053
7/27/201538.0438.5837.3338.05201,182
7/24/201538.4938.6737.3438.13208,720
7/23/201538.4939.3838.2538.37365,001
7/22/201538.6738.6738.1338.27164,170
7/21/201539.2939.5338.4338.66270,004
7/20/201540.1940.1938.9439.34182,048
Trading Center