Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $61.26

up +0.11


22/7/2014 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
7/23/201261.4061.6060.5061.40286,682
7/20/201262.9663.0861.8262.08176,689
7/19/201262.9663.4062.1363.10293,888
7/18/201261.8862.9661.7362.81282,337
7/17/201261.9062.4360.9662.01280,807
7/16/201262.4862.6961.5761.66309,990
7/13/201262.3162.9962.3162.65298,249
7/12/201261.7362.5761.2162.16481,459
7/11/201262.5062.9762.3762.79249,027
7/10/201264.0864.1062.3062.52189,850
7/9/201263.4864.0962.9063.96328,158
7/6/201263.2563.9262.4263.54226,522
7/5/201263.7564.4163.1263.83339,167
7/3/201263.8064.8663.7164.65310,298
7/2/201262.0264.3962.0264.32411,858
6/29/201261.5762.9260.9461.84444,859
6/28/201260.1160.1659.3460.11408,807
6/27/201259.4760.9359.2560.66537,450
6/26/201259.4859.8359.0959.34365,281
6/25/201260.2260.2259.5059.57330,735
6/22/201261.6561.6560.3360.68395,611
6/21/201262.9163.1760.9261.08347,943
6/20/201263.0863.2762.4162.83438,159
6/19/201262.9163.2762.6662.84434,130
6/18/201261.6663.7061.3562.66387,611
6/15/201261.2961.5460.8661.53367,877
6/14/201261.0961.6860.5260.72511,954
6/13/201260.9762.1360.1061.24357,465
6/12/201260.6061.1460.3361.06242,025
6/11/201261.9062.0960.2560.31166,010
6/8/201261.9561.9561.1961.22290,276
6/7/201262.0063.0962.0062.32422,957
6/6/201261.4861.4860.0061.34330,766
6/5/201258.6759.8958.6759.70427,056
6/4/201258.9059.6058.4658.67372,707
6/1/201258.8959.9058.6058.93430,986
5/31/201260.3161.5958.8259.21801,470
5/30/201260.1360.6859.5860.16280,139
5/29/201260.9961.5460.4560.91250,182
5/25/201261.0561.0560.2060.26148,686
5/24/201260.8861.3560.2260.84280,027
5/23/201260.3560.9359.5260.88405,728
5/22/201261.3661.7160.6861.02230,696
5/21/201260.6661.4760.2361.44202,564
5/18/201262.3562.7760.3560.59559,405
5/17/201263.0563.5462.0362.04235,505
5/16/201262.6663.7262.2663.01573,576
5/15/201263.5964.8962.2662.44436,166
5/14/201264.1064.4163.3263.42464,537
5/11/201266.0966.2064.6264.81432,700
5/10/201268.0068.2066.6366.74436,624
5/9/201267.4968.8067.1468.31600,153
5/8/201268.5069.0067.6867.891,055,252
5/7/201269.1969.5068.9969.16695,339
5/4/201269.1569.4868.7169.00352,471
5/3/201269.1069.4968.4969.25442,021
5/2/201268.8069.2768.4469.07635,178
5/1/201267.9569.1966.7469.05261,273
4/30/201267.4567.8867.0067.83374,842
4/27/201267.0067.5866.7967.51369,376
4/26/201266.5467.0066.2566.91332,910
4/25/201266.1266.8866.0566.85181,138
4/24/201266.2066.2765.4365.77393,505
4/23/201265.7566.2065.4966.14314,539
4/20/201266.0066.4465.6366.36138,305
4/19/201265.6866.3965.4565.96224,622
4/18/201266.0666.2065.0565.69154,441
4/17/201266.3166.9565.2366.15180,001
4/16/201265.6066.1065.1066.01282,036
4/13/201265.8065.8064.9265.08280,723
4/12/201265.5765.9965.1465.77402,872
4/11/201264.8065.6364.1165.51416,089
4/10/201264.6065.6863.7364.26241,548
4/9/201264.7865.7664.4664.71195,925
4/5/201264.2865.6764.0265.39179,870
4/4/201265.1665.4564.5864.73175,479
4/3/201265.4965.9565.0565.93510,429
4/2/201264.8765.4664.2165.29303,402
3/30/201264.0064.6963.7164.66325,837
3/29/201264.3165.2263.4663.91325,253
3/28/201265.4365.5964.4664.68215,734
3/27/201265.5365.8765.3465.46350,030
3/26/201265.3765.9365.0165.79724,076
3/23/201264.9565.0664.5264.99251,308
3/22/201265.9665.9664.2964.89362,309
3/21/201265.0865.1164.5064.86229,808
3/20/201264.6065.0064.1264.92356,873
3/19/201264.3365.3864.3365.01116,190
3/16/201265.9165.9964.7864.84403,022
3/15/201265.7765.8665.1665.67330,553
3/14/201265.6566.1165.5165.73595,046
3/13/201264.2765.7764.2365.62630,387
3/12/201264.5564.6263.5663.82255,170
3/9/201264.9465.0064.4564.56265,692
3/8/201264.2264.7764.0364.62338,322
3/7/201262.3763.6762.2563.40207,652
3/6/201264.1564.1562.1562.38418,065
3/5/201264.1964.3363.7464.00284,010
3/2/201264.9065.1964.1264.19185,596
3/1/201264.0065.1864.0064.82400,167
Trading Center