$35.46 +1.06 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

Jun. 29, 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
4/22/201541.9042.6241.0042.60232,929
4/21/201541.9842.0041.3641.89249,532
4/20/201542.1742.2941.7941.92312,670
4/17/201542.0442.2041.7142.03441,937
4/16/201542.1942.8142.0042.50237,915
4/15/201541.8242.4841.7142.17346,029
4/14/201541.2341.7241.1241.72187,422
4/13/201541.4141.4840.7841.20187,121
4/10/201541.4941.7041.2241.34142,502
4/9/201541.4241.5241.0141.47233,765
4/8/201541.7041.9941.3341.41361,638
4/7/201541.5341.7641.3041.50276,302
4/6/201541.0941.8341.0941.62464,366
4/2/201540.8241.5640.3241.10920,676
4/1/201539.3540.5439.2540.50400,174
3/31/201538.8539.6038.7039.33430,082
3/30/201539.0139.0738.7538.96275,966
3/27/201538.9738.9738.3538.68237,361
3/26/201539.3239.3438.4838.95456,142
3/25/201539.1039.5738.8039.34467,513
3/24/201539.1839.7538.6838.90489,194
3/23/201540.0840.2638.9639.10392,635
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center