$56.08 -0.64 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Oct. 1, 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
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
6/14/201357.4857.7157.0157.31162,398
6/13/201357.6857.9857.3257.54181,826
6/12/201358.5158.5157.4357.55260,486
6/11/201358.0658.7357.7258.20387,507
6/10/201359.1359.1358.2358.52156,207
6/7/201358.7659.7358.7059.24284,174
6/6/201358.8459.1758.3658.80284,828
6/5/201358.9559.3658.7658.78218,246
6/4/201358.2559.4558.2459.11403,989
6/3/201358.1558.3857.3158.31293,274
5/31/201361.4261.4257.6557.901,354,027
5/30/201361.6562.2961.4561.69157,855
5/29/201361.7462.1461.3761.39191,606
5/28/201362.4262.7761.8762.05168,424
5/24/201362.7762.7761.9362.23179,805
5/23/201362.4563.1561.7063.04210,698
5/22/201363.4763.7462.6262.76200,342
5/21/201363.4164.0662.9563.42109,067
5/20/201363.3963.9163.1263.35239,710
5/17/201363.0863.5862.8463.47118,340
5/16/201363.3763.7563.0063.09182,858
5/15/201363.9164.9962.7163.42329,388
5/14/201363.1764.5062.9264.36350,025
5/13/201363.4163.4962.7363.40135,698
5/10/201364.9664.9762.9663.16323,238
5/9/201365.7565.7564.2064.85201,016
5/8/201368.1268.4565.4165.63473,263
5/7/201368.1068.3067.3767.88187,112
5/6/201366.9867.8266.4767.70178,479
5/3/201367.7768.0566.6166.67274,485
5/2/201367.9767.9966.8667.38286,052
5/1/201367.7368.1967.1767.81156,493
4/30/201367.9168.3467.0067.77315,238
4/29/201367.0067.8567.0067.71132,103
4/26/201366.6567.6766.3167.50293,702
4/25/201366.6767.1566.4766.76272,321
4/24/201366.5766.7966.2966.62399,399
4/23/201366.5066.8665.8266.25325,404
4/22/201366.0766.7766.0066.54316,375
4/19/201365.5966.7765.4966.55255,462
4/18/201365.0065.6464.7965.26229,155
4/17/201364.3365.0663.6064.55304,105
4/16/201366.0066.4264.4264.93269,009
4/15/201366.2166.9264.4864.51305,028
4/12/201365.7066.7765.6066.62453,405
4/11/201365.3966.6565.1366.28452,028
4/10/201364.7765.4964.7365.22234,543
4/9/201363.8064.8763.4664.73298,140
4/8/201363.2863.7362.9263.60135,472
4/5/201362.0863.6862.0763.60238,150
4/4/201362.4362.7261.6762.52303,787
4/3/201362.9963.2362.3562.49127,677
4/2/201363.0263.0762.4163.07158,332
4/1/201363.1563.4862.5362.79200,098
3/28/201362.5763.2761.8163.25171,898
3/27/201362.7363.4961.9462.61208,474
3/26/201361.8263.4561.8262.87583,219
3/25/201362.2262.2261.3761.56218,277
3/22/201362.7162.7162.0062.15173,201
3/21/201362.9263.0662.3162.51280,181
3/20/201363.9163.9363.1663.45261,172
3/19/201363.8364.2563.4763.57190,850
3/18/201363.6464.3063.1663.85328,591
3/15/201365.0365.2663.6463.95293,338
3/14/201364.8965.2964.4264.88310,569
3/13/201365.2165.2464.3964.47315,450
3/12/201365.4965.5264.8765.32230,463
3/11/201364.7965.5764.5765.54428,539
3/8/201364.5365.0464.2264.92239,586
3/7/201364.4464.4463.8264.14102,000
3/6/201363.9564.5163.4964.04192,239
3/5/201363.0064.4763.0063.79212,882
3/4/201364.2864.6163.3863.73287,566
3/1/201364.7665.2863.4163.74580,607
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center