$15.10 +0.17 (%) Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCA historical data

Date Open High Low Close Volume
7/31/201514.8815.4314.8815.1051,222
7/30/201514.9515.1114.8214.9374,885
7/29/201515.1215.2814.9715.1132,686
7/28/201515.3815.3815.0215.1454,838
7/27/201515.2015.3815.0515.2033,578
7/24/201515.4615.4615.1615.4229,943
7/23/201515.8015.8015.4615.5826,163
7/22/201515.6815.7915.6015.6917,932
7/21/201515.8215.9215.6515.7821,285
7/20/201516.1116.1115.6615.9220,189
7/17/201516.0316.1715.9416.0714,363
7/16/201516.2016.2715.9815.9913,378
7/15/201516.0316.0715.8716.00379,859
7/14/201516.0016.0715.9015.9995,638
7/13/201516.0116.2615.9216.0622,825
7/10/201515.8515.9815.7315.9630,232
7/9/201515.7115.7315.4815.5833,452
7/8/201515.3515.5315.2615.4597,542
7/7/201516.0016.0015.5415.58113,657
7/6/201516.2616.4715.9316.0942,099
7/2/201516.3816.5516.3516.4815,949
7/1/201516.6716.6716.2816.3030,677
6/30/201516.6716.6716.1716.5158,090
6/29/201516.7816.7815.4116.4187,333
6/26/201516.8116.9316.7016.8539,438
6/25/201516.9717.0316.6516.7740,453
6/24/201517.0217.1616.7616.8027,892
6/23/201516.9017.0116.7716.9270,732
6/22/201516.8216.9016.5216.7854,216
6/19/201518.1918.2917.9217.9899,462
6/18/201518.2518.4617.9418.1179,375
6/17/201518.1118.3218.0318.0673,301
6/16/201517.8218.2017.8218.0653,847
6/15/201517.9118.1317.7717.7924,593
6/12/201518.0018.1817.9417.9926,569
6/11/201518.2218.2218.0318.14101,377
6/10/201518.1618.4118.0118.1296,900
6/9/201517.9918.0917.7717.8896,440
6/8/201517.9918.1517.8417.9234,280
6/5/201518.1118.2017.7317.8966,467
6/4/201518.4118.4718.1518.2926,248
6/3/201518.2918.5618.2918.41164,586
6/2/201517.8617.9417.8017.8220,561
6/1/201518.2418.2417.7517.8763,659
5/29/201518.1118.5918.0818.1144,517
5/28/201518.2118.2118.0118.1078,904
5/27/201518.1418.4217.8618.3870,337
5/26/201518.4318.4317.9718.1458,621
5/22/201518.2818.6518.2218.6344,524
5/21/201518.4418.5618.1618.257,988
5/20/201518.5118.5118.2318.3616,300
5/19/201518.6718.6718.3318.3936,573
5/18/201518.8318.8418.4018.6299,044
5/15/201518.5118.9918.4618.78138,308
5/14/201518.7218.7218.2418.4643,790
5/13/201518.6218.7918.1918.51177,333
5/12/201518.2318.5418.1518.38141,589
5/11/201518.5218.6718.1418.21186,097
5/8/201517.4818.8117.4818.63324,805
5/7/201517.1617.3216.7817.3014,343
5/6/201517.5017.5017.0117.1326,885
5/5/201516.9517.6016.9017.45368,592
5/4/201516.8116.9816.7816.9813,497
5/1/201516.8517.0016.7516.846,201
4/30/201517.0017.0616.8016.9516,353
4/29/201517.1817.1816.9217.0221,047
4/28/201517.2417.3417.1117.1924,232
4/27/201516.9917.2016.9717.1744,148
4/24/201517.0017.0616.9016.9626,698
4/23/201516.8017.0816.7816.9715,708
4/22/201516.8016.8816.5916.7845,851
4/21/201516.5916.7816.5916.6740,746
4/20/201516.5316.6616.4916.5275,086
4/17/201516.6516.9016.3616.52314,911
4/16/201516.6416.7216.5916.5950,107
4/15/201516.6616.7416.5316.5375,555
4/14/201516.6216.7716.5016.5961,661
4/13/201516.6116.8716.3816.5336,479
4/10/201516.7616.7616.4016.49137,995
4/9/201516.8816.9316.5216.8036,978
4/8/201517.0917.1016.6416.94149,726
4/7/201516.8017.1516.7017.0666,311
4/6/201516.7917.0816.7916.8223,325
4/2/201516.4317.0116.4316.7338,245
4/1/201516.0116.4316.0116.3457,184
3/31/201516.0316.0415.8315.97108,317
3/30/201516.1616.2115.8216.1764,945
3/27/201516.1616.1615.9716.0730,090
3/26/201516.4316.4316.1116.1939,995
3/25/201516.6016.7116.3216.4651,975
3/24/201516.1316.6816.1116.5851,298
3/23/201515.8516.3015.7916.11198,424
3/20/201516.3416.5715.6815.8258,474
3/19/201516.3216.3216.0216.2112,815
3/18/201516.1416.4415.9916.3335,368
3/17/201515.8816.2015.7716.0553,704
3/16/201515.9216.1215.7915.8725,021
3/13/201516.0016.1615.5415.9120,313
3/12/201516.1516.5116.1316.1832,410
3/11/201516.6016.6116.0816.19148,615
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!