$56.44 +0.29 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Oct. 21, 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
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
2/28/201365.6466.0864.8764.94329,429
2/27/201365.6165.7664.6565.33335,343
2/26/201366.6066.6065.1265.68366,459
2/25/201366.9467.6466.5366.57441,573
2/22/201365.8266.9765.6966.62302,211
2/21/201366.0066.6465.5965.83629,734
2/20/201365.9566.9765.6466.65474,249
2/19/201368.0168.2266.0066.55739,079
2/15/201369.0169.0868.3268.65162,958
2/14/201368.4669.0168.3068.93189,557
2/13/201368.5868.6367.3268.54196,088
2/12/201367.7068.4867.2668.38255,183
2/11/201369.3169.3167.2367.63272,631
2/8/201369.4269.9768.6369.97130,022
2/7/201369.7569.7568.8969.28144,170
2/6/201369.3269.8167.9769.49185,530
2/5/201369.6469.6869.0169.48215,440
2/4/201370.0970.6269.1669.28293,590
2/1/201369.9970.5169.7970.50398,077
1/31/201369.5769.9369.2269.51435,005
1/30/201369.9269.9269.3569.65165,882
1/29/201369.6070.0069.2069.90217,432
1/28/201370.0070.0069.0969.28204,499
1/25/201370.0070.0069.3969.98268,567
1/24/201369.9969.9969.4969.57265,114
1/23/201370.1270.1769.7669.89227,771
1/22/201369.9770.0869.1769.99257,290
1/18/201370.2870.5070.0670.15211,602
1/17/201370.1570.2069.8870.04245,375
1/16/201370.0370.1469.4969.80316,063
1/15/201370.4870.5969.9370.31571,589
1/14/201369.6870.4369.5570.40501,725
1/11/201370.0070.0069.3969.53341,527
1/10/201369.3770.0068.9569.98407,162
1/9/201368.9769.5768.5669.28295,305
1/8/201369.5569.6268.3868.60594,245
1/7/201369.2469.9869.2069.55297,336
1/4/201368.9169.4168.5969.23316,039
1/3/201368.0069.0867.4468.86331,482
1/2/201366.8567.8066.5467.75200,565
12/31/201266.1966.7365.4066.58138,516
12/28/201266.0666.8165.8266.43181,515
12/27/201266.5366.5365.7766.47176,679
12/26/201266.5166.6966.0266.05114,117
12/24/201266.5766.9666.0166.4585,414
12/21/201265.9067.0065.6766.98523,626
12/20/201266.0766.8565.6466.30384,000
12/19/201266.5066.5066.0166.03354,179
12/18/201266.4866.5065.9066.23508,966
12/17/201266.1066.5065.6766.39380,043
12/14/201265.6666.4065.4765.92215,951
12/13/201265.8666.1865.2865.89279,486
12/12/201265.4066.2065.0365.95635,018
12/11/201266.0066.0065.2965.63388,248
12/10/201266.3166.3964.9666.00243,750
12/7/201266.5066.5065.6565.92377,395
12/6/201266.0566.5465.7066.35283,789
12/5/201264.8066.3064.4066.10448,398
12/4/201263.5665.1563.5664.84329,298
12/3/201264.1064.3863.4963.76150,812
11/30/201263.4064.2763.3164.27563,314
11/29/201263.3263.3462.6363.32218,843
11/28/201262.4763.3762.2563.07215,212
11/27/201263.3463.7062.6262.71159,400
11/26/201262.9163.5062.8663.50227,017
11/23/201263.2363.4462.8863.1594,626
11/21/201263.0163.2462.7162.98104,010
11/20/201262.9363.5562.7163.09279,744
11/19/201262.9263.3262.6562.86174,998
11/16/201262.1662.7061.9462.42208,103
11/15/201261.9662.4261.7762.10221,338
11/14/201262.2362.6361.4261.94288,634
11/13/201263.1063.8762.3062.31188,132
11/12/201263.1764.3863.1763.41177,621
11/9/201262.3563.4662.0062.97314,325
11/8/201263.3363.8562.3762.60432,835
11/7/201263.4763.5962.5063.51343,901
11/6/201263.7464.0063.1763.79323,342
11/5/201262.8863.8362.8863.36108,562
11/2/201262.7963.5662.7462.96232,085
11/1/201264.0064.2062.9163.43541,959
10/31/201262.9864.0862.4664.02652,111
10/26/201262.7863.0862.3162.51294,057
10/25/201262.2062.8262.0162.79219,050
10/24/201261.7462.3161.6961.79258,701
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center