$38.69 -0.53 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
12/10/201349.6049.9049.2049.29164,518
12/9/201349.7349.8149.6149.72152,332
12/6/201348.9249.7048.9249.59124,280
12/5/201348.8049.3248.6348.93380,717
12/4/201349.0049.3548.5948.74130,387
12/3/201349.5049.7049.0649.25143,441
12/2/201350.6050.6449.5049.67172,914
11/29/201350.0750.9650.0150.7374,380
11/27/201350.2750.7449.7949.95219,744
11/26/201351.1451.3950.0050.04310,741
11/25/201351.9852.5251.4851.54112,127
11/22/201352.3052.5351.9952.13102,024
11/21/201352.6753.4252.3452.3593,189
11/20/201353.2753.6052.6952.76157,686
11/19/201353.9654.1053.1053.31180,904
11/18/201353.5754.1453.5754.00137,930
11/15/201353.1753.3752.7753.28166,553
11/14/201352.4953.2552.4853.15275,193
11/13/201351.7452.7951.4152.71186,910
11/12/201352.0152.2551.7552.02234,141
11/11/201352.7253.4052.1052.16114,205
11/8/201353.1953.2252.5852.87536,841
11/7/201354.3254.3253.4153.41252,421
11/6/201354.0454.9454.0154.21273,981
11/5/201354.8255.0454.6754.87387,269
11/4/201356.0756.1054.1154.71179,761
11/1/201356.0856.6155.8356.15126,226
10/31/201356.9056.9856.0056.13287,717
10/30/201356.8957.2256.6757.08141,104
10/29/201356.8057.1956.7557.0196,235
10/28/201357.1157.1456.7456.86150,516
10/25/201356.3957.3856.3956.96310,075
10/24/201356.3556.7856.1256.42226,425
10/23/201356.3556.5256.1156.27269,701
10/22/201356.6057.1256.4456.60365,465
10/21/201357.2157.3956.5256.55227,194
10/18/201357.8857.9257.0257.31207,219
10/17/201357.5058.1157.4457.62214,584
10/16/201358.1758.1757.5457.56144,135
10/15/201358.3358.4657.8858.0163,666
10/14/201357.8258.6457.6758.4853,196
10/11/201357.8258.4957.7558.28108,549
10/10/201357.7258.1657.6358.08106,334
10/9/201357.4957.9957.3857.50283,240
10/8/201357.7358.0057.4057.49275,600
10/7/201357.4158.2057.4157.8487,339
10/4/201358.1058.2457.7957.87101,817
10/3/201357.7358.1157.2557.85204,275
10/2/201357.8458.3857.6058.06142,562
10/1/201357.5957.8857.4257.86221,436
9/30/201356.6057.5756.6057.54159,179
9/27/201357.0057.5256.5357.33114,199
9/26/201357.5957.8356.7357.1876,959
9/25/201357.8658.2357.4957.57180,047
9/24/201357.5258.5457.5058.00226,020
9/23/201357.0457.9357.0457.77262,543
9/20/201357.9658.1857.0057.00325,372
9/19/201358.2158.6957.7458.17271,384
9/18/201357.3658.4356.8458.22363,903
9/17/201357.1057.4356.2657.34206,324
9/16/201356.8557.2656.5256.59156,086
9/13/201356.1856.3856.0156.15175,887
9/12/201357.5057.5055.8856.01340,192
9/11/201357.0957.4857.0957.45133,933
9/10/201356.5057.1556.5056.94232,236
9/9/201356.1656.4955.8156.47260,816
9/6/201356.1356.4055.6955.94191,177
9/5/201355.0055.8954.8455.75180,369
9/4/201354.6955.7254.5354.86364,486
9/3/201355.7856.3054.7254.78483,154
8/30/201356.4756.5055.0155.07732,931
8/29/201356.5156.5156.2156.36101,566
8/28/201356.4457.0456.3456.56148,692
8/27/201356.4256.7456.3356.61172,922
8/26/201357.3157.6556.8557.0087,477
8/23/201357.3357.6457.1657.31154,321
8/22/201357.0357.7256.7957.17151,452
8/21/201356.7557.5156.7156.93143,342
8/20/201357.0057.3756.5657.00134,539
8/19/201357.8357.9057.0057.1680,257
8/16/201358.8058.8057.6757.7366,861
8/15/201359.4359.9158.8158.88125,613
8/14/201359.2260.1158.7559.90152,349
8/13/201359.3559.3558.8759.24102,176
8/12/201358.7459.3858.7459.24137,635
8/9/201358.5158.9458.3558.90245,570
8/8/201357.5858.9457.5858.28266,865
8/7/201357.7158.0457.1257.3998,639
8/6/201357.2358.2857.2357.76401,326
8/5/201359.0059.2458.9159.0492,100
8/2/201358.2559.6458.2559.13171,182
8/1/201357.8358.3157.5258.21385,618
7/31/201358.4458.7757.4057.45321,694
7/30/201358.9659.1558.0858.49186,692
7/29/201358.3558.8758.2158.7592,954
7/26/201358.3859.0057.8858.78173,659
7/25/201358.0058.7057.4758.61242,677
7/24/201357.8358.0457.5657.99260,304
7/23/201356.5358.0256.4757.85161,419
7/22/201357.0857.3656.3456.55188,458
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center