Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $63.70

down -0.63


20/8/2014 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
11/3/201162.1662.8060.6561.67304,091
11/2/201161.7462.7760.9061.18327,367
11/1/201160.3661.7756.9261.18480,662
10/31/201162.6563.2062.2662.38249,479
10/28/201163.7364.5062.3864.07338,213
10/27/201163.0964.4962.3963.39893,438
10/26/201161.5961.6460.7861.45149,878
10/25/201161.0961.9160.7261.06358,050
10/24/201160.8861.9560.8861.69174,642
10/21/201159.6860.8359.6860.83204,822
10/20/201159.6060.5858.8459.22195,252
10/19/201160.2160.6959.5059.95193,607
10/18/201160.6660.6659.3060.28522,932
10/17/201159.6360.3358.8059.97307,060
10/14/201162.5162.5159.4059.98197,043
10/13/201158.9759.7658.0059.18272,723
10/12/201159.5059.5358.6059.25558,452
10/11/201157.4958.6657.4858.28361,362
10/10/201157.9758.3057.3657.93334,880
10/7/201158.2758.4856.4756.70431,450
10/6/201156.8557.7056.3457.58452,361
10/5/201155.8956.6455.1256.57315,866
10/4/201154.1055.9353.6455.78457,953
10/3/201155.9456.6854.5454.70491,531
9/30/201156.6156.9755.6355.70245,509
9/29/201157.2658.1356.5157.44432,021
9/28/201157.7158.1855.9856.00438,940
9/27/201158.7058.7056.7657.73704,885
9/26/201157.5957.5955.5056.14856,988
9/23/201158.3058.6556.6456.90745,580
9/22/201160.0060.0057.6758.26482,861
9/21/201162.1162.1560.0860.11372,816
9/20/201163.7164.2662.6562.86188,404
9/19/201164.5464.8863.3663.62229,988
9/16/201163.8666.0263.0065.85866,178
9/15/201163.2663.8262.7863.70149,835
9/14/201162.6263.1761.6062.74232,248
9/13/201162.8562.9862.0062.40321,117
9/12/201163.1964.4161.5262.66378,402
9/9/201164.6365.8063.7864.22357,888
9/8/201165.4465.6964.5665.3699,576
9/7/201164.8065.6264.6465.52239,629
9/6/201162.5364.2862.5363.68387,488
9/2/201165.3666.1764.3364.69188,116
9/1/201165.7866.9165.7666.11644,316
8/31/201164.8365.8864.4165.78309,100
8/30/201163.6364.9563.1364.36152,906
8/29/201162.1863.9361.9963.80254,156
8/26/201161.0061.8360.1161.47216,384
8/25/201163.3363.3761.0861.45227,636
8/24/201161.5862.7460.8762.57252,976
8/23/201160.9561.8560.0061.78311,193
8/22/201161.4061.7260.2660.71602,587
8/19/201161.2062.2560.0060.00282,689
8/18/201163.9664.8461.6561.89291,030
8/17/201165.1866.0364.3065.52209,701
8/16/201164.6765.1363.8364.84240,642
8/15/201164.3665.8464.1865.66224,918
8/12/201161.1163.5661.1163.50247,786
8/11/201159.8361.4459.3961.08308,854
8/10/201160.1160.8558.4059.24285,507
8/9/201158.2460.9857.4760.94601,678
8/8/201159.9560.1456.4556.92414,391
8/5/201162.2762.2759.9661.52377,685
8/4/201165.4466.0961.9762.07360,161
8/3/201165.2865.5564.2065.19293,219
8/2/201166.8467.2765.3265.36209,059
8/1/201166.9167.1066.0966.80475,786
7/29/201165.4266.4165.4266.30274,299
7/28/201165.2866.5065.1666.07345,074
7/27/201165.6766.2465.1765.41297,028
7/26/201166.5366.5365.5565.86216,861
7/25/201165.7366.5965.2966.41196,586
7/22/201166.4366.6765.7466.07217,417
7/21/201166.2966.6866.1266.49274,647
7/20/201165.3066.2465.1566.22123,161
7/19/201164.2965.2064.2965.09196,323
7/18/201163.5264.1962.7364.19183,636
7/15/201164.7064.7163.2463.95296,211
7/14/201165.0065.1164.1864.28358,091
7/13/201164.6665.3364.3564.70289,205
7/12/201164.4864.6863.6864.25442,749
7/11/201165.6265.6663.8764.53262,555
7/8/201166.0266.0665.3365.98141,126
7/7/201167.4067.4665.7866.25254,702
7/6/201166.4067.1866.1866.74375,638
7/5/201167.3267.3466.3566.82385,136
7/1/201166.9067.4866.6867.35353,931
6/30/201166.7566.9865.8566.73532,067
6/29/201166.9867.1466.3266.82341,750
6/28/201166.7566.9166.1066.74364,272
6/27/201166.0266.6365.9566.37139,672
6/24/201165.8666.3565.5166.02122,587
6/23/201165.6466.0964.3066.03168,422
6/22/201166.4066.9066.1066.73147,938
6/21/201166.7867.0066.6166.71199,944
6/20/201166.7266.9566.0066.35193,248
6/17/201165.0766.9965.0766.62337,855
6/16/201165.1265.2464.4064.66225,198
6/15/201166.0766.4265.2265.41191,175
Trading Center