$51.70 -3.37 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CIB historical data

Date Open High Low Close Volume
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
6/14/201169.8769.8766.2566.43264,007
6/13/201167.1467.1466.3966.70129,047
6/10/201166.4167.2065.5367.01228,108
6/9/201166.2866.8065.2866.63401,675
6/8/201166.0066.8365.9566.53287,465
6/7/201164.2666.5064.2666.00355,103
6/6/201166.6566.6563.8463.89219,972
6/3/201166.3566.9765.7266.65204,298
6/2/201166.7267.6666.4766.76326,902
6/1/201166.7067.3166.4666.62336,413
5/31/201165.3966.9863.8766.65520,144
5/27/201164.7565.6964.7565.10251,313
5/26/201164.0264.9263.6764.88163,077
5/25/201164.0464.3863.4663.97175,796
5/24/201164.5164.9763.4764.36131,907
5/23/201164.4464.5163.9464.3371,402
5/20/201164.8765.0462.6064.8875,948
5/19/201165.5865.5864.5064.90151,228
5/18/201165.2465.5064.8565.30151,706
5/17/201164.1665.3463.4865.21329,074
5/16/201164.3264.9863.9664.29326,620
5/13/201164.7065.1763.9864.90215,647
5/12/201164.0764.6863.7464.59104,982
5/11/201164.9665.3763.9964.48303,569
5/10/201164.2865.2063.9565.17190,473
5/9/201162.9764.5462.7064.20208,531
5/6/201163.3464.1062.4362.83303,006
5/5/201164.0664.0762.7163.22221,448
5/4/201163.8064.3063.0864.26215,042
5/3/201163.8964.0162.9963.64461,585
Trading Center