$56.44 +0.29 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Oct. 21, 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
5/31/201260.3161.5958.8259.21801,470
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center