$39.36 +0.66 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

Sep. 30, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
12/14/201524.4124.8223.8624.04384,683
12/11/201524.6424.9124.3624.42441,248
12/10/201524.8825.2524.4624.98461,823
12/9/201524.1525.3024.1524.98518,406
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center