$16.16 -0.29 (%) Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs - NYSE

Jan. 23, 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
1/23/201516.3616.4316.0816.16105,494
1/22/201516.3516.5416.1716.45128,071
1/21/201516.1316.2516.1116.1592,600
1/20/201516.2716.3116.1016.1375,224
1/16/201516.4016.5516.1516.41132,526
1/15/201516.3016.5216.2016.3365,795
1/14/201516.3016.3016.0216.22161,613
1/13/201516.9616.9616.3116.51166,447
1/12/201517.0617.0816.7616.8429,446
1/9/201517.1217.2116.9617.1334,559
1/8/201517.1717.2317.0417.0858,134
1/7/201517.1417.1416.9517.0985,652
1/6/201517.3417.5016.9217.0152,955
1/5/201517.2417.4716.7817.32147,757
1/2/201517.7717.7917.2517.3656,349
12/31/201417.7517.9317.5017.7831,097
12/30/201418.0218.0717.5017.8956,754
12/29/201417.6917.8617.4817.7240,147
12/26/201417.7417.8617.6417.753,637
12/24/201417.9217.9217.7217.796,890
12/23/201417.7717.9917.6817.9142,041
12/22/201417.8918.0017.7717.8178,204
12/19/201417.8618.0817.6917.7780,409
12/18/201417.6217.9117.5117.8157,826
12/17/201417.5817.8617.5117.5877,029
12/16/201417.3217.7217.0717.40107,867
12/15/201417.8217.8417.1817.3659,087
12/12/201417.7217.8817.3717.8382,075
12/11/201418.0018.0017.7917.85123,921
12/10/201418.1918.3117.8117.8538,857
12/9/201418.5218.5818.1918.3147,491
12/8/201418.6618.7518.4018.4820,713
12/5/201418.6818.8418.5018.6233,138
12/4/201418.8118.8918.5818.6425,731
12/3/201418.4718.8718.4718.7618,058
12/2/201418.4018.6318.4018.4337,744
12/1/201418.7018.7718.4018.41140,806
11/28/201418.7118.8318.5918.7923,876
11/26/201418.6219.0018.4818.89142,113
11/25/201418.7718.8218.4018.5567,510
11/24/201418.9819.0918.8118.9647,524
11/21/201419.0419.2519.0019.1548,226
11/20/201418.8319.0018.8118.9720,550
11/19/201418.8519.0618.8518.9536,470
11/18/201419.1219.1618.9619.0625,515
11/17/201419.2719.3519.0319.0516,238
11/14/201419.4119.4118.9019.2350,060
11/13/201419.4619.4619.1719.3130,358
11/12/201419.6719.6719.3619.4318,022
11/11/201419.6319.6819.4719.639,763
11/10/201419.6919.7719.4119.6034,115
11/7/201419.5919.7619.5119.5824,010
11/6/201419.7719.7719.3919.5517,364
11/5/201419.9019.9019.5919.7136,726
11/4/201419.9020.0519.6519.9966,547
11/3/201420.1520.1519.9219.9930,832
10/31/201420.2420.3120.0220.2019,001
10/30/201419.7020.1519.7020.0184,935
10/29/201419.2219.9119.1119.6950,482
10/28/201419.0019.2518.9419.2575,622
10/27/201418.9718.9918.6818.99132,246
10/24/201418.7919.0018.7919.0013,681
10/23/201419.0219.0418.7518.8217,179
10/22/201419.0719.0718.8218.9028,466
10/21/201418.8219.2118.8219.1319,616
10/20/201418.8018.9818.7118.8762,584
10/17/201419.1619.5118.8618.8686,017
10/16/201419.0519.1218.8518.9733,939
10/15/201419.4919.7519.2919.30169,259
10/14/201419.4119.9919.4119.67149,987
10/13/201419.5219.6519.3219.3545,303
10/10/201419.3219.5719.0419.5282,069
10/9/201419.5219.5219.2219.4133,375
10/8/201419.5919.8119.5419.60114,248
10/7/201419.1819.6319.1819.6079,010
10/6/201419.3819.3819.0719.1758,679
10/3/201419.0019.2819.0019.2480,411
10/2/201419.0819.4018.7918.9069,499
10/1/201419.1119.3518.9919.07110,461
9/30/201418.8619.2418.8619.2287,276
9/29/201418.9218.9318.7618.9242,877
9/26/201418.6919.0018.6618.9231,366
9/25/201418.6718.8118.4818.70157,483
9/24/201418.8619.0418.8218.9526,597
9/23/201419.1419.1418.9118.9220,847
9/22/201419.2319.2919.0019.0825,016
9/19/201419.4519.4619.2719.3362,697
9/18/201419.3819.4719.1019.4334,923
9/17/201419.3919.4619.0819.26122,377
9/16/201419.1419.3319.0919.2579,364
9/15/201419.2219.2218.9619.06122,316
9/12/201419.2619.3719.0419.1852,310
9/11/201419.4219.4919.3319.3680,904
9/10/201419.4019.4919.2319.39163,901
9/9/201419.1419.3819.1219.27107,489
9/8/201419.7719.8119.2719.32154,403
9/5/201419.6219.8019.5419.67236,266
9/4/201419.5919.8519.5019.53124,561
9/3/201419.0719.6018.8919.53128,467
9/2/201418.7819.2118.4618.96256,494
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center