Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $62.26

up +1.00


23/7/2014 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
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
10/23/201261.7062.0661.0861.65297,644
10/22/201261.9062.9961.9062.37211,304
10/19/201262.8062.8061.7862.07292,103
10/18/201262.0063.0061.3862.79440,988
10/17/201260.5162.0060.4461.97413,191
10/16/201260.9961.0760.2260.70430,191
10/15/201260.8261.1060.1260.63119,038
10/12/201260.5460.7760.2260.63206,508
10/11/201260.7260.8360.1860.60203,638
10/10/201260.0960.7159.9360.38366,041
10/9/201260.2760.9559.6260.16332,774
10/8/201260.0960.5559.7160.40191,360
10/5/201260.1760.6659.8960.30296,806
10/4/201259.6260.0959.4359.87570,367
10/3/201259.8960.2859.2559.42102,963
10/2/201259.6359.9559.2959.72161,071
10/1/201259.9960.3259.1959.46185,582
9/28/201259.1460.0058.5059.71479,398
9/27/201259.5060.0459.3659.63331,979
9/26/201259.2559.4858.9559.39288,212
9/25/201260.1060.1559.6759.69358,843
9/24/201260.0360.3759.9260.04164,990
9/21/201260.5160.7559.8160.32312,103
9/20/201260.2860.3259.3860.06317,502
9/19/201259.9660.4959.7660.29443,275
9/18/201260.0060.6959.6659.96320,463
9/17/201260.6361.8060.1360.38190,376
9/14/201260.9661.9060.5460.79516,519
9/13/201259.8760.7959.5660.70349,093
9/12/201259.2459.8059.0759.73189,041
9/11/201258.7659.6558.3159.06185,546
9/10/201259.2359.2358.5258.61178,731
9/7/201259.0959.6558.6259.14319,656
9/6/201257.4258.8856.5058.69351,504
9/5/201256.9857.5756.3757.19246,192
9/4/201257.6757.8456.9457.00271,360
8/31/201257.6157.7257.2157.46317,961
8/30/201257.4257.7257.2957.34258,658
8/29/201258.4658.5057.4357.66372,431
8/28/201257.7858.4557.7858.41278,289
8/27/201258.3258.5157.9557.99172,938
8/24/201258.1659.0958.1658.32427,492
8/23/201258.0658.6758.0058.44704,398
8/22/201257.7958.0757.2858.06414,054
8/21/201257.0958.0056.9557.79513,002
8/20/201257.4857.7756.6056.94244,919
8/17/201257.8857.8957.4057.55282,254
8/16/201257.7858.3957.6857.79257,101
8/15/201257.4958.0657.2157.94320,184
8/14/201257.6857.7557.3257.47420,470
8/13/201257.2657.9957.0657.45282,754
8/10/201257.6958.3457.0157.94405,116
8/9/201255.2558.0955.2557.791,078,731
8/8/201255.0655.5253.7855.431,459,917
8/7/201256.3956.9254.4554.96777,854
8/6/201257.0757.8756.1656.351,034,284
8/3/201257.9559.4856.3356.611,613,577
8/2/201260.0060.4057.7658.141,788,116
8/1/201261.9663.3260.9861.19319,097
7/31/201262.3063.6961.4261.84426,907
7/30/201262.1362.5562.1362.36205,308
7/27/201261.1162.4760.6862.24357,255
7/26/201261.1561.5060.4060.79318,912
7/25/201261.2561.3160.4060.43284,730
Trading Center