Quantcast

Itau CorpBanca American Depositary Shares (each representing 1,500 shares of Common Stock, no par value) Historical Stock Prices

ITCB 
$14.81
*  
0.13
0.89%
Get ITCB Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ITCB now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.03 15.03 14.37 14.81 6,759
01/16/2019 14.34 14.68 14.27 14.68 835
01/15/2019 14.2409 14.2409 14.24 14.24 387
01/14/2019 14.79 14.79 14.39 14.56 5,549
01/11/2019 14.32 14.87 13.94 14.53 5,548
01/10/2019 14.18 14.56 13.93 13.93 1,769
01/09/2019 14.17 14.5 14.13 14.5 963
01/08/2019 13.897 14.22 13.75 13.75 3,019
01/07/2019 14.028 14.24 14.028 14.05 2,236
01/04/2019 13.41 14.2 13 13.82 11,675
01/03/2019 13.65 13.65 13.65 13.65 00
01/02/2019 13.65 13.65 13.65 13.65 450
12/31/2018 13.89 14.06 13.59 13.6 1,543
12/28/2018 13.9494 14.0198 13.9494 14.0198 951
12/27/2018 13.6933 14.17 13.655 14.17 2,157
12/26/2018 13.5372 13.84 13.35 13.6339 8,066
12/24/2018 13.2861 13.2861 13.2861 13.2861 424
12/21/2018 13.41 13.62 13.11 13.57 10,251
12/20/2018 13.45 13.7384 13 13.15 14,056
12/19/2018 13.62 13.89 13.25 13.25 7,590
12/18/2018 13.61 13.61 13.61 13.61 981
12/17/2018 14.25 14.3 13.96 13.96 1,296
12/14/2018 14 14.54 14 14.4 5,553
12/13/2018 14.15 14.15 14.09 14.09 517
12/12/2018 14.17 14.25 14.05 14.05 3,642
12/11/2018 14.28 14.28 13.95 14.01 1,437
12/10/2018 14.06 14.1159 13.91 14.03 6,867
12/07/2018 14.7193 14.7193 13.955 14.2001 78,259
12/06/2018 14.3 14.5 14.1705 14.5 2,782
12/04/2018 14.31 14.58 14.275 14.58 17,329
12/03/2018 14.2 14.62 14.2 14.62 15,693
11/30/2018 14.01 14.2909 13.81 14.14 37,422
11/29/2018 14.16 14.4519 14.15 14.28 11,761
11/28/2018 14.02 14.23 13.75 14 78,538
11/27/2018 13.81 13.9 13.59 13.74 4,109
11/26/2018 14.03 14.29 13.78 13.85 77,533
11/23/2018 13.88 14.0209 13.85 14.02 9,740
11/21/2018 13.8 14.33 13.8 14.15 103,908
11/20/2018 13.761 14.545 13.1 13.51 6,587
11/19/2018 14.065 14.39 14 14.01 1,515
11/16/2018 14 14.45 14 14.33 7,030
11/15/2018 13.95 14.22 13.6 13.96 30,450
11/14/2018 14.1 14.15 13.75 13.75 6,100
11/13/2018 13.74 13.99 13.67 13.92 755
11/12/2018 14.4 14.4 14.05 14.05 9,961
11/09/2018 14.4 14.4 14.4 14.4 00
11/08/2018 14.15 14.43 14.15 14.4 4,549
11/07/2018 14.52 14.8 14.16 14.21 1,360
11/06/2018 14.06 14.9 14.06 14.9 2,906
11/05/2018 14.27 14.49 13.9201 14.25 3,119
11/02/2018 13.52 14.14 13.52 13.99 8,748
11/01/2018 13.22 13.5222 13.2082 13.45 3,994
10/31/2018 13.7 13.94 12.96 12.96 5,509
10/30/2018 13.67 13.9389 12.92 13.43 7,536
10/29/2018 14.36 14.3899 13.44 13.9532 8,848
10/26/2018 14.181 14.37 14.15 14.15 7,546
10/25/2018 14.16 14.41 13.77 14.15 14,511
10/24/2018 14.2232 14.2232 14.07 14.07 722
10/23/2018 14.2 14.5 14.11 14.5 2,386
10/22/2018 14.59 14.71 14.4001 14.41 3,542
10/19/2018 14.5024 14.6187 14.5024 14.6187 737
10/18/2018 14.8 14.8 14.4408 14.77 31,149
10/17/2018 14.98 14.98 14.4701 14.8 7,543
10/16/2018 14.45 14.9727 14.45 14.85 8,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio