Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs $62.26

down 0.00


23/7/2014 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
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
5/2/201166.1766.1764.0864.29365,571
4/29/201164.8766.3364.7566.25217,106
4/28/201165.3365.5764.8465.34134,839
4/27/201164.6765.4063.7465.33243,520
4/26/201163.5864.7463.2064.69314,735
4/25/201164.1064.3463.4663.93235,878
4/21/201164.0164.5963.5664.13117,530
4/20/201163.0864.0862.4464.02283,919
4/19/201162.6862.8161.8962.13242,766
4/18/201161.7462.7861.4362.75263,728
4/15/201162.0262.5161.4362.49238,428
4/14/201161.8362.1261.5262.02281,922
4/13/201162.1862.6861.3861.98374,575
4/12/201163.5564.0361.4961.83623,794
4/11/201164.9965.4964.0164.11325,079
4/8/201165.9066.9564.4364.69451,897
4/7/201164.7666.0064.7665.60527,775
4/6/201165.0066.1264.5564.67335,501
4/5/201163.8364.7963.2664.76301,712
4/4/201164.6264.7063.6464.21250,747
4/1/201163.0064.7662.8464.72650,301
3/31/201162.3163.2462.3162.66165,586
3/30/201162.0062.6961.7762.63267,928
3/29/201160.6661.8760.5061.54364,571
3/28/201161.1861.6860.5760.63290,526
3/25/201162.3162.5261.0761.16226,824
3/24/201163.2263.5062.1362.31401,797
3/23/201162.7463.5362.6062.98426,158
3/22/201161.4362.9961.4362.89353,816
3/21/201162.2562.2561.0561.56223,116
3/18/201161.3962.2561.3261.37504,404
3/17/201159.4361.2759.4360.89480,433
3/16/201158.4759.1757.7958.36448,821
3/15/201158.7358.8955.8758.41355,207
3/14/201158.6659.2958.3759.23324,659
3/11/201158.7059.3458.0758.99357,943
3/10/201159.5960.0959.0759.41249,082
3/9/201158.8260.5958.8260.52582,562
3/8/201159.2659.2658.3058.53536,312
3/7/201158.9459.3258.8059.00338,543
3/4/201159.6159.7258.4959.10258,999
3/3/201157.8259.6257.8259.34413,399
3/2/201157.5957.8057.1957.68216,689
3/1/201156.7857.9456.7857.70397,813
2/28/201155.7056.9355.7056.93367,191
2/25/201155.2555.6754.9555.60178,874
2/24/201154.9555.5854.8055.08317,198
2/23/201154.3255.3954.2755.11641,129
2/22/201154.1254.6653.5654.42812,968
2/18/201155.0155.0853.8554.71441,601
2/17/201154.8855.1854.7755.06386,737
2/16/201154.4054.7654.2354.63575,446
2/15/201155.3455.4554.1554.40927,279
2/14/201156.1556.4955.2655.26300,600
2/11/201155.4156.1255.3955.91699,194
2/10/201156.2856.4055.1755.44862,107
2/9/201156.7456.7456.2356.41590,585
2/8/201156.3156.5156.0656.07248,499
2/7/201157.1057.1056.1456.36340,063
2/4/201157.8257.9756.7957.01455,027
2/3/201158.1058.3657.2557.72202,346
2/2/201159.1559.3658.1958.20195,350
2/1/201158.4859.5158.4859.35345,813
1/31/201157.7158.5857.7158.44356,897
1/28/201159.2759.6657.4157.63568,851
1/27/201160.2060.5859.1659.24660,565
1/26/201160.8461.1960.0260.03691,627
1/25/201160.0161.1059.9960.79474,504
1/24/201158.2059.4258.2059.26410,405
1/21/201158.7259.4158.3658.48459,682
1/20/201157.5557.6455.4257.22925,712
1/19/201158.7259.1556.8857.501,223,748
1/18/201159.4560.1258.5458.57365,691
1/14/201159.1859.8059.1559.51149,777
1/13/201160.2460.9659.1359.31484,007
1/12/201159.5960.4059.4559.77462,744
1/11/201158.5158.9057.3557.71840,473
1/10/201159.0059.0056.4057.29297,064
1/7/201160.7861.3259.0359.12273,102
1/6/201161.3261.7860.7760.90137,419
1/5/201160.8061.7860.8061.46118,644
1/4/201161.8262.2360.3961.19154,329
1/3/201162.3962.3961.1761.94279,514
12/31/201062.0962.0961.5461.9187,116
12/30/201061.1262.5361.1262.10729,487
12/29/201059.9261.6659.6261.45271,866
12/28/201060.8160.8759.6659.71208,145
12/27/201061.0361.2960.3560.61304,218
12/23/201060.5061.1260.0060.56379,169
Trading Center