$33.19 -0.99 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

May. 27, 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
3/20/201539.9940.3639.9240.02426,532
3/19/201539.8740.0539.4339.87694,547
3/18/201538.7540.1638.3040.11640,540
3/17/201537.9638.7637.9638.75594,154
3/16/201537.9138.4237.8338.27513,529
3/13/201537.3037.7337.0637.61658,646
3/12/201536.9937.6236.2337.48998,829
3/11/201536.7737.0036.6336.92225,709
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center