$13.62 -0.20 (%) Corpbanca Shs Sponsored American Deposit Receipt Repr 1500 Shs - NYSE

Sep. 4, 2015 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCA historical data

Date Open High Low Close Volume
9/3/201513.8713.8713.7213.8216,979
9/2/201514.0014.0013.5813.7129,569
9/1/201513.9514.0313.3813.89167,628
8/31/201513.9214.1113.5813.8976,933
8/28/201514.0614.1813.5213.8953,390
8/27/201513.3714.2213.3213.97143,695
8/26/201513.1713.2012.9813.1916,204
8/25/201513.9613.9612.9212.9342,148
8/24/201513.0013.3313.0013.10100,714
8/21/201513.7313.7513.3713.4662,576
8/20/201513.4413.7913.4413.7536,142
8/19/201513.9013.9313.5313.6145,397
8/18/201514.0514.0513.8113.9852,656
8/17/201514.3214.3214.0914.1860,858
8/14/201514.4314.4714.3314.369,852
8/13/201514.4014.4914.3114.4319,874
8/12/201514.7614.7614.3414.4169,933
8/11/201514.9914.9914.8014.85114,117
8/10/201515.0415.1714.8915.1122,026
8/7/201514.8914.9914.8214.9748,943
8/6/201515.0515.0514.7214.9387,590
8/5/201514.9414.9414.7914.8620,494
8/4/201514.9114.9514.6714.8119,812
8/3/201515.0015.0814.8514.9118,469
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
  • Showing 1-100 of 1,258 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!