$37.97 0.00 (%) Bancolombia Shs Sponsored American Deposit Receipt Repr 4 Pfd Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/10/201455.9157.1955.4856.79424,649
4/9/201457.1757.2854.9556.01452,474
4/8/201456.8757.3356.6256.93663,035
4/7/201456.4956.9056.3556.63412,052
4/4/201456.8357.1356.3656.55359,131
4/3/201455.4656.5355.1456.46468,610
4/2/201455.1456.0354.8155.54309,248
4/1/201456.5456.9755.0256.23590,994
3/31/201455.3256.4854.8756.48883,457
3/28/201454.6055.2054.2955.16584,357
3/27/201453.8254.8653.6754.84610,595
3/26/201453.9254.0853.5253.94438,865
3/25/201453.8653.8753.0953.63520,821
3/24/201453.4653.9853.0353.48361,322
3/21/201453.4354.2953.4354.061,166,006
3/20/201452.4853.7552.1853.74764,904
3/19/201453.0653.1152.1752.44295,294
3/18/201452.6552.9952.0252.72464,433
3/17/201452.6153.2551.8952.56588,510
3/14/201451.8352.2751.2152.25712,330
3/13/201452.0052.4751.3151.68828,688
3/12/201451.0352.3651.0352.12874,121
3/11/201452.2252.2250.8251.52764,475
3/10/201451.4251.8951.2251.75429,694
3/7/201453.6253.6251.3551.84763,136
3/6/201451.9653.5751.7853.31479,847
3/5/201451.4451.7551.1651.44549,297
3/4/201450.6752.2250.2751.40549,852
3/3/201450.5050.6849.9050.27636,664
2/28/201449.9851.5149.7250.501,869,610
2/27/201447.9449.4647.4449.34777,762
2/26/201448.1348.1347.0147.87562,683
2/25/201447.6748.4947.5247.92653,633
2/24/201446.5648.7946.5448.35679,645
2/21/201445.5746.4245.4546.33572,295
2/20/201445.5045.9644.7945.49413,064
2/19/201445.3845.8745.0745.55484,477
2/18/201446.9546.9545.3445.57434,652
2/14/201446.3546.9646.2046.74228,721
2/13/201445.9046.5045.3646.28396,528
2/12/201446.9847.1145.9846.16409,635
2/11/201445.7747.2145.6946.82802,945
2/10/201446.6046.6044.9245.73831,896
2/7/201445.5046.9645.5046.69853,629
2/6/201443.3445.4942.7745.41544,599
2/5/201443.8143.8342.9943.35174,512
2/4/201443.5044.2143.4743.84279,366
2/3/201443.8344.0843.0243.22183,667
1/31/201444.0044.2843.6143.94365,626
1/30/201445.6445.7144.3844.47153,553
1/29/201445.5045.6244.3445.11514,689
1/28/201446.3146.6245.5445.69341,728
1/27/201448.4048.4046.0046.12501,861
1/24/201446.3246.6445.5545.79379,053
1/23/201447.5048.0146.5746.62557,354
1/22/201447.6647.7647.0847.68170,047
1/21/201447.7547.7847.1147.50143,670
1/17/201447.9248.1047.5647.59110,963
1/16/201448.2448.3747.5047.78148,109
1/15/201447.5848.5547.5448.19241,246
1/14/201448.1148.1147.5547.60171,243
1/13/201448.2348.5747.9547.96211,982
1/10/201448.2848.7748.0048.20134,100
1/9/201449.7850.0048.0848.17377,982
1/8/201450.3350.7749.5449.84412,555
1/7/201449.5050.3949.3550.21555,652
1/6/201448.4349.4248.2949.30769,134
1/3/201448.2948.4548.1648.21247,245
1/2/201448.7548.9348.1048.29311,556
12/31/201348.9149.0248.5049.0267,090
12/30/201348.6049.1148.5648.78108,222
12/27/201348.4749.0248.4448.59182,986
12/26/201348.2048.7847.7448.33100,260
12/24/201348.2048.5647.5948.0982,784
12/23/201349.2249.4448.4648.62185,709
12/20/201348.4049.2648.4048.70506,488
12/19/201348.1848.7048.0148.39174,449
12/18/201349.4149.9348.5748.68262,224
12/17/201349.2849.7949.1649.30216,087
12/16/201348.9449.4948.9449.23225,093
12/13/201348.5748.9948.5248.80159,177
12/12/201348.6548.7648.3148.62268,022
12/11/201349.2049.2548.7448.74265,847
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center