$47.83 -1.47 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Dec. 26, 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
5/28/201362.4262.7761.8762.05168,424
5/24/201362.7762.7761.9362.23179,805
5/23/201362.4563.1561.7063.04210,698
5/22/201363.4763.7462.6262.76200,342
5/21/201363.4164.0662.9563.42109,067
5/20/201363.3963.9163.1263.35239,710
5/17/201363.0863.5862.8463.47118,340
5/16/201363.3763.7563.0063.09182,858
5/15/201363.9164.9962.7163.42329,388
5/14/201363.1764.5062.9264.36350,025
5/13/201363.4163.4962.7363.40135,698
5/10/201364.9664.9762.9663.16323,238
5/9/201365.7565.7564.2064.85201,016
5/8/201368.1268.4565.4165.63473,263
5/7/201368.1068.3067.3767.88187,112
5/6/201366.9867.8266.4767.70178,479
5/3/201367.7768.0566.6166.67274,485
5/2/201367.9767.9966.8667.38286,052
5/1/201367.7368.1967.1767.81156,493
4/30/201367.9168.3467.0067.77315,238
4/29/201367.0067.8567.0067.71132,103
4/26/201366.6567.6766.3167.50293,702
4/25/201366.6767.1566.4766.76272,321
4/24/201366.5766.7966.2966.62399,399
4/23/201366.5066.8665.8266.25325,404
4/22/201366.0766.7766.0066.54316,375
4/19/201365.5966.7765.4966.55255,462
4/18/201365.0065.6464.7965.26229,155
4/17/201364.3365.0663.6064.55304,105
4/16/201366.0066.4264.4264.93269,009
4/15/201366.2166.9264.4864.51305,028
4/12/201365.7066.7765.6066.62453,405
4/11/201365.3966.6565.1366.28452,028
4/10/201364.7765.4964.7365.22234,543
4/9/201363.8064.8763.4664.73298,140
4/8/201363.2863.7362.9263.60135,472
4/5/201362.0863.6862.0763.60238,150
4/4/201362.4362.7261.6762.52303,787
4/3/201362.9963.2362.3562.49127,677
4/2/201363.0263.0762.4163.07158,332
4/1/201363.1563.4862.5362.79200,098
3/28/201362.5763.2761.8163.25171,898
3/27/201362.7363.4961.9462.61208,474
3/26/201361.8263.4561.8262.87583,219
3/25/201362.2262.2261.3761.56218,277
3/22/201362.7162.7162.0062.15173,201
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center