Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $63.14

down -0.64


22/8/2014 04:02 PM  |  NYSE : CIB  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
7/23/201356.5358.0256.4757.85161,419
7/22/201357.0857.3656.3456.55188,458
7/19/201356.7557.4656.4857.02231,443
7/18/201356.3156.9656.0256.83216,474
7/17/201355.6556.3355.5556.20334,194
7/16/201354.9555.9554.0355.49744,756
7/15/201353.6355.8553.5955.20373,497
7/12/201353.0253.7952.5253.73456,097
7/11/201353.6853.7752.8953.38631,886
7/10/201355.1555.1552.6453.21558,678
7/9/201355.1655.2654.7854.86180,010
7/8/201355.4755.4754.6654.87145,866
7/5/201355.4355.4354.5755.20243,670
7/3/201354.9955.5654.6454.83132,569
7/2/201355.1656.1754.3555.47216,878
7/1/201356.8057.0755.1255.31245,033
6/28/201355.9056.6055.2256.50286,789
6/27/201356.1956.8555.8055.89175,846
6/26/201354.9756.0954.9355.87325,031
6/25/201354.0555.1153.8154.65330,444
6/24/201355.7355.7353.5853.99465,136
6/21/201355.9556.2054.6054.73450,452
6/20/201356.4957.1255.3955.49473,249
6/19/201357.6458.1156.9757.13124,521
6/18/201357.8858.2157.2857.58140,728
6/17/201357.6158.3457.5757.69211,144
Trading Center