$59.06 +0.11 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
7/24/201261.4061.4760.5260.91204,182
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center