$51.57 -3.50 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Nov. 28, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
12/7/201156.8857.8756.4057.59249,739
12/6/201158.1758.2057.2557.39146,606
12/5/201158.7558.8657.7958.31155,670
12/2/201158.5558.9757.7258.03189,249
12/1/201157.3258.1757.1658.09248,112
11/30/201157.4358.4657.1257.76298,291
11/29/201156.4256.7855.9356.05192,828
11/28/201156.2156.5355.8156.41218,652
11/25/201154.9955.1954.1454.68165,264
11/23/201156.4656.5154.6454.66189,152
11/22/201156.6357.8455.6757.01269,398
11/21/201157.9957.9956.2556.66191,196
11/18/201158.8058.8858.0058.06342,721
11/17/201158.9859.8758.6058.80319,504
11/16/201158.9359.9358.7258.80247,973
11/15/201158.5559.4658.5559.30169,133
11/14/201159.2160.2058.8759.2893,681
11/11/201159.5260.0658.7959.46277,488
11/10/201160.9460.9658.7058.92271,768
11/9/201160.0561.2560.0560.54435,094
11/8/201160.5661.7260.3561.65231,471
11/7/201160.5761.9459.5260.17172,912
11/4/201161.6361.9960.0960.51266,607
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center