$58.20 -1.22 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Sep. 23, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
2/29/201264.4264.6963.7063.90333,551
2/28/201263.9764.6063.9764.48336,952
2/27/201263.6064.2663.5864.16142,248
2/24/201264.4264.7563.9364.50359,686
2/23/201264.1464.7664.1164.48307,931
2/22/201264.2064.7064.0064.49661,685
2/21/201264.0564.2663.6864.02512,540
2/17/201263.0664.3662.1964.30743,782
2/16/201262.5663.2462.0863.14335,574
2/15/201263.4163.7162.4262.70486,473
2/14/201263.2563.3862.7463.32451,601
2/13/201262.8763.6262.5663.50442,005
2/10/201263.1763.2862.1762.84404,558
2/9/201263.5963.7162.9063.13585,468
2/8/201262.5063.5862.5063.511,476,550
2/7/201262.2662.6961.4362.38730,351
2/6/201262.0662.8661.8262.44447,981
2/3/201261.0562.8360.8562.471,361,821
2/2/201260.7160.9060.3460.571,687,290
2/1/201260.9861.5060.1860.253,885,519
1/31/201261.2562.1860.4762.01766,671
1/30/201257.9361.3657.9360.921,177,914
1/27/201258.0958.2357.8157.91968,554
1/26/201258.1458.5957.8558.091,017,174
1/25/201259.1859.1957.7358.17911,477
1/24/201258.1058.3857.9458.10564,948
1/23/201258.2658.5657.6058.17490,879
1/20/201258.2258.4557.8258.02345,880
1/19/201257.8558.3457.6358.21404,529
1/18/201257.2157.8957.1257.78420,955
1/17/201257.9758.0557.2557.47358,061
1/13/201258.0858.4057.6958.22220,729
1/12/201259.4159.9358.3458.40311,936
1/11/201258.5559.4858.4259.30277,871
1/10/201259.7559.8958.2358.59240,661
1/9/201257.7958.2257.6457.84131,605
1/6/201257.7857.7956.8757.52458,919
1/5/201259.9860.6859.2360.17238,950
1/4/201260.0360.9360.0360.58128,555
1/3/201259.9561.0059.6760.26372,443
12/30/201158.8459.8258.5759.56157,427
12/29/201158.1759.0857.4258.95310,094
12/28/201157.9858.9756.9258.36377,569
12/27/201161.3761.3758.9759.19447,768
12/23/201161.3962.1560.9961.47185,344
12/22/201160.9261.4560.3661.18303,886
12/21/201160.5160.9659.9960.92252,430
12/20/201159.9560.5059.7160.24297,062
12/19/201159.4960.7758.8959.03512,195
12/16/201158.2659.8958.1259.62305,549
12/15/201159.1760.2858.2058.38313,471
12/14/201158.9859.8158.4458.85333,595
12/13/201159.5160.5258.7559.06346,067
12/12/201158.7059.4858.2159.32325,007
12/9/201157.3359.9357.3359.39486,548
12/8/201157.3258.4956.4857.03138,973
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center