Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $63.98

up +0.28


21/8/2014 12:21 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
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
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
Trading Center