CORPBANCA $19.00

down -0.38


24/5/2013 04:24 PM  |  NYSE : BCA  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BCA historical data

Date Open High Low Close Volume
5/24/2013 19.23 19.23 18.69 19.00 278
5/23/2013 19.20 19.50 19.20 19.38 250
5/22/2013 19.69 19.99 19.21 19.40 264
5/21/2013 19.84 20.10 19.20 19.87 145
5/20/2013 20.07 20.14 19.75 19.92 136
5/17/2013 20.10 20.29 19.51 20.20 137
5/16/2013 20.03 20.37 20.03 20.09 59
5/15/2013 20.11 20.41 20.03 20.16 151
5/14/2013 20.35 20.66 20.05 20.25 761
5/13/2013 20.07 20.69 19.62 20.48 301
5/10/2013 20.24 20.55 19.73 19.98 295
5/9/2013 20.28 20.62 20.08 20.37 101
5/8/2013 20.58 20.83 20.27 20.37 132
5/7/2013 20.51 20.80 20.27 20.70 290
5/6/2013 20.50 20.90 20.27 20.60 223
5/3/2013 20.62 20.91 20.61 20.69 172
5/2/2013 20.61 20.89 20.32 20.64 271
5/1/2013 20.35 20.66 20.33 20.43 45
4/30/2013 20.27 20.72 20.27 20.48 282
4/29/2013 20.39 20.75 20.28 20.44 378
4/26/2013 20.99 21.16 20.37 20.37 184
4/25/2013 20.69 21.20 20.51 20.98 151
4/24/2013 20.39 20.47 20.23 20.41 28
4/23/2013 20.13 20.65 20.13 20.59 104
4/22/2013 20.14 20.21 19.82 20.06 52
4/19/2013 19.91 20.38 19.91 20.16 82
4/18/2013 19.31 20.17 19.31 19.95 111
4/17/2013 19.45 19.55 18.72 19.34 756
4/16/2013 19.36 19.97 19.36 19.60 227
4/15/2013 19.67 19.96 19.21 19.36 179
4/12/2013 20.45 20.45 19.77 20.00 147
4/11/2013 20.83 20.85 20.53 20.59 170
4/10/2013 21.04 21.19 20.86 20.93 150
4/9/2013 20.76 21.13 20.74 20.94 161
4/8/2013 20.00 20.74 20.00 20.56 139
4/5/2013 20.22 20.28 19.85 19.99 113
4/4/2013 20.58 20.64 20.21 20.34 208
4/3/2013 20.48 20.68 20.28 20.55 130
4/2/2013 20.30 20.72 20.16 20.37 286
4/1/2013 20.77 20.77 20.38 20.44 205
3/28/2013 20.57 20.98 20.57 20.91 88
3/27/2013 20.60 20.80 20.59 20.77 25
3/26/2013 20.57 20.90 20.57 20.67 71
3/25/2013 21.12 21.12 20.41 20.75 149
3/22/2013 21.29 22.80 20.67 20.95 170
3/21/2013 21.00 21.18 20.89 21.00 26
3/20/2013 20.83 21.11 20.82 21.11 75
3/19/2013 20.87 21.03 20.80 20.85 61
3/18/2013 20.84 21.03 20.60 21.00 98
3/15/2013 21.33 21.33 20.83 21.03 279
3/14/2013 21.28 21.44 21.17 21.43 122
3/13/2013 21.26 21.46 21.10 21.39 269
3/12/2013 21.28 21.46 21.16 21.37 92
3/11/2013 21.25 21.54 21.10 21.46 201
3/8/2013 21.31 21.39 20.95 21.22 92
3/7/2013 21.09 21.39 20.70 21.31 630
3/6/2013 21.67 21.70 21.28 21.41 320
3/5/2013 22.22 22.31 21.67 21.78 544
3/4/2013 21.81 22.11 21.63 22.06 521
3/1/2013 21.87 21.99 21.71 21.92 455
2/28/2013 21.52 22.23 21.52 22.02 468
2/27/2013 21.21 21.78 21.21 21.69 1758
2/26/2013 21.58 21.60 21.13 21.24 1218
2/25/2013 21.29 21.80 21.22 21.48 3349
2/22/2013 21.40 21.40 20.86 21.15 671
2/21/2013 21.52 21.52 21.12 21.21 1410
2/20/2013 21.75 21.79 21.29 21.30 390
2/19/2013 21.89 22.00 21.77 21.85 265
2/15/2013 21.95 22.24 21.79 21.79 213
2/14/2013 22.17 22.29 21.94 22.19 1327
2/13/2013 21.53 22.20 21.53 22.04 947
2/12/2013 21.58 21.65 21.36 21.40 249
2/11/2013 21.89 21.89 21.43 21.45 178
2/8/2013 21.80 21.99 21.77 21.82 369
2/7/2013 21.90 21.95 21.65 21.82 206
2/6/2013 21.91 22.05 21.74 21.78 1164
2/5/2013 21.92 22.14 21.72 21.90 1652
2/4/2013 21.86 22.15 21.47 21.70 2155
2/1/2013 21.71 22.20 21.57 21.75 390
1/31/2013 21.05 21.57 20.75 21.54 696
1/30/2013 21.04 21.27 20.87 21.17 860
1/29/2013 20.90 21.04 20.67 20.91 614
1/28/2013 20.55 21.09 20.42 20.75 1069
1/25/2013 21.10 21.32 20.00 20.49 18466
1/24/2013 21.13 21.40 20.73 20.94 683
1/23/2013 21.09 21.47 20.76 21.00 2195
1/22/2013 21.85 21.85 21.05 21.20 1463
1/18/2013 21.53 22.00 21.19 21.66 356
1/17/2013 21.77 21.90 21.51 21.58 138
1/16/2013 21.04 21.93 21.04 21.42 688
1/15/2013 21.02 21.47 20.65 21.11 187
1/14/2013 20.92 21.95 20.90 21.05 199
1/11/2013 21.00 21.42 20.61 20.75 418
1/10/2013 21.01 21.21 20.79 21.00 99
1/9/2013 20.87 21.28 20.85 21.05 174
1/8/2013 21.08 21.12 20.52 20.69 211
1/7/2013 21.46 21.46 20.80 20.80 135
1/4/2013 20.32 21.92 20.08 21.53 233
1/3/2013 20.43 20.88 20.32 20.32 101
1/2/2013 20.61 20.75 20.36 20.42 110
Marketplace
Trading Center