Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 5:39PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

CorpBanca S.A. (BCA)

At 9:35AM ET: 39.00   0.93 (2.44%)

MORE ON BCA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 38.17 38.17 38.07 38.07 200 38.07 16-Dec-09 37.09 37.09 37.09 37.09 0 37.09 15-Dec-09 37.08 37.73 37.08 37.09 600 37.09 14-Dec-09 37.05 37.05 37.05 37.05 0 37.05 11-Dec-09 37.67 37.67 37.05 37.05 400 37.05 10-Dec-09 37.14 37.79 37.14 37.79 1,900 37.79 9-Dec-09 36.93 37.20 36.93 37.20 600 37.20 8-Dec-09 37.15 38.42 36.82 37.00 1,900 37.00 7-Dec-09 37.65 37.77 37.65 37.77 200 37.77 4-Dec-09 37.75 37.75 37.54 37.54 400 37.54 3-Dec-09 37.50 38.07 37.33 37.33 2,700 37.33 2-Dec-09 37.58 37.58 37.58 37.58 100 37.58 1-Dec-09 37.05 37.45 36.90 37.45 1,400 37.45 30-Nov-09 37.63 37.63 36.65 36.65 4,000 36.65 27-Nov-09 37.00 38.50 36.75 37.50 5,900 37.50 25-Nov-09 36.06 37.10 36.06 37.10 400 37.10 24-Nov-09 35.65 36.55 35.65 36.55 1,200 36.55 23-Nov-09 34.09 35.50 34.09 35.50 3,600 35.50 20-Nov-09 34.88 34.88 33.75 33.75 1,100 33.75 19-Nov-09 35.29 35.29 34.94 34.94 300 34.94 18-Nov-09 36.14 36.14 35.40 35.40 1,800 35.40 17-Nov-09 36.86 36.86 34.94 34.94 1,500 34.94 16-Nov-09 36.00 36.86 35.99 36.86 1,200 36.86 13-Nov-09 36.00 36.35 36.00 36.35 300 36.35 12-Nov-09 35.87 36.10 35.87 36.10 300 36.10 11-Nov-09 36.06 36.06 35.51 35.51 300 35.51 10-Nov-09 36.25 36.25 36.10 36.10 200 36.10 9-Nov-09 35.92 36.00 35.92 36.00 400 36.00 6-Nov-09 35.39 35.39 35.39 35.39 100 35.39 5-Nov-09 34.89 35.45 34.84 34.85 900 34.85 4-Nov-09 32.65 34.99 32.65 33.85 14,200 33.85 3-Nov-09 33.20 33.66 32.63 32.63 800 32.63 2-Nov-09 33.12 33.67 32.53 33.35 5,500 33.35 30-Oct-09 33.89 35.14 33.20 33.20 5,200 33.20 29-Oct-09 33.62 33.62 32.55 32.80 1,800 32.80 28-Oct-09 33.70 33.80 32.81 33.80 3,400 33.80 27-Oct-09 34.70 34.75 33.90 34.65 4,400 34.65 26-Oct-09 34.93 35.13 33.77 34.26 2,000 34.26 23-Oct-09 33.69 34.36 33.69 34.36 800 34.36 22-Oct-09 33.78 33.78 33.07 33.51 4,300 33.51 21-Oct-09 33.22 33.22 33.22 33.22 300 33.22 20-Oct-09 32.75 32.75 32.75 32.75 0 32.75 19-Oct-09 32.75 32.75 32.75 32.75 1,100 32.75 16-Oct-09 32.75 32.75 32.75 32.75 0 32.75 15-Oct-09 32.75 32.75 32.75 32.75 0 32.75 14-Oct-09 32.75 32.75 32.75 32.75 300 32.75 13-Oct-09 32.75 33.35 32.75 33.35 400 33.35 12-Oct-09 31.62 32.28 31.62 32.02 1,000 32.02 9-Oct-09 31.64 32.03 31.04 32.03 400 32.03 8-Oct-09 32.24 32.24 32.24 32.24 0 32.24 7-Oct-09 32.24 32.24 32.24 32.24 300 32.24 6-Oct-09 33.00 33.00 32.60 32.60 1,000 32.60 5-Oct-09 33.00 33.00 32.95 32.95 1,300 32.95 2-Oct-09 33.19 33.33 33.19 33.33 600 33.33 1-Oct-09 33.02 33.62 32.59 32.59 1,600 32.59 30-Sep-09 33.00 33.50 31.82 32.40 2,100 32.40 29-Sep-09 33.00 33.00 32.04 32.47 6,600 32.47 28-Sep-09 31.40 32.00 30.70 32.00 900 32.00 25-Sep-09 30.08 31.78 30.08 31.50 800 31.50 24-Sep-09 31.72 31.72 31.50 31.50 600 31.50 23-Sep-09 32.32 32.32 32.32 32.32 900 32.32 22-Sep-09 31.81 32.32 31.81 32.32 1,900 32.32 21-Sep-09 30.40 32.70 30.40 32.70 3,900 32.70 18-Sep-09 29.90 30.99 29.90 30.99 2,100 30.99 17-Sep-09 30.90 30.90 29.20 29.20 2,500 29.20 16-Sep-09 30.65 31.35 30.65 30.90 700 30.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions