Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caixabank (OP: CAIXY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.8559 0.8559 0.7851 0.8330 183,500 +0.03(+3.48%)
Jan 28, 2021 0.8250 0.8270 0.7826 0.8050 227,229 +0.03(+3.21%)
Jan 27, 2021 0.8060 0.8060 0.7700 0.7800 439,922 -0.04(-4.76%)
Jan 26, 2021 0.8330 0.8330 0.8088 0.8190 450,657 +0.02(+2.37%)
Jan 25, 2021 0.7490 0.8220 0.7490 0.8000 219,738 -0.05(-5.66%)
Jan 22, 2021 0.8549 0.8549 0.8200 0.8480 142,600 -0.02(-2.42%)
Jan 21, 2021 0.8939 0.8939 0.8500 0.8690 246,128 +0.01(+0.58%)
Jan 20, 2021 0.8770 0.8770 0.8400 0.8640 323,863 -0.03(-3.86%)
Jan 19, 2021 0.9089 0.9089 0.8551 0.8987 481,171 -0.01(-0.59%)
Jan 15, 2021 0.9239 0.9239 0.8751 0.9040 125,100 -0.03(-3.32%)
Jan 14, 2021 0.9569 0.9569 0.9240 0.9350 130,269 +0.01(+0.54%)
Jan 13, 2021 0.9639 0.9639 0.9026 0.9300 264,980 +0.01(+1.34%)
Jan 12, 2021 0.9200 0.9550 0.9050 0.9177 143,228 +0.03(+3.11%)
Jan 11, 2021 0.9369 0.9369 0.8735 0.8900 204,209 -0.05(-5.32%)
Jan 08, 2021 0.9719 0.9719 0.9020 0.9400 72,400 +0.01(+0.99%)
Jan 07, 2021 0.8901 0.9597 0.8901 0.9308 160,471 +0.04(+4.70%)
Jan 06, 2021 0.8751 0.9208 0.8750 0.8890 102,755 +0.03(+3.37%)
Jan 05, 2021 0.8252 0.8677 0.8252 0.8600 178,707 +0.00(+0.00%)
Jan 04, 2021 0.8447 0.8690 0.8201 0.8600 83,587 +0.03(+3.93%)
Dec 31, 2020 0.8275 0.8275 0.8275 75,631 -0.01(-0.90%)
Dec 30, 2020 0.8500 0.8798 0.8301 0.8350 75,631 -0.02(-1.83%)
Dec 29, 2020 0.8870 0.8870 0.8214 0.8506 199,964 +0.00(+0.07%)
Dec 28, 2020 0.8780 0.8780 0.8390 0.8500 109,009 +0.01(+1.31%)
Dec 24, 2020 0.8474 0.8810 0.8270 0.8390 79,100 -0.00(-0.47%)
Dec 23, 2020 0.8201 0.8870 0.8201 0.8430 215,552 -0.01(-1.06%)
Dec 22, 2020 0.8251 0.8700 0.8150 0.8520 174,340 -0.00(-0.08%)
Dec 21, 2020 0.8689 0.8689 0.8211 0.8527 134,361 -0.02(-2.73%)
Dec 18, 2020 0.9179 0.9179 0.8750 0.8766 67,800 +0.01(+0.64%)
Dec 17, 2020 0.8997 0.9268 0.8710 0.8710 68,663 -0.03(-2.88%)
Dec 16, 2020 0.9000 0.9067 0.8663 0.8968 120,772 -0.01(-1.55%)
Dec 15, 2020 0.9050 0.9232 0.8802 0.9109 85,874 +0.02(+1.83%)
Dec 14, 2020 0.9000 0.9219 0.8650 0.8945 146,477 +0.03(+3.17%)
Dec 11, 2020 0.9109 0.9109 0.8670 0.8670 101,800 -0.05(-5.35%)
Dec 10, 2020 0.9197 0.9197 0.8651 0.9160 106,759 +0.02(+2.00%)
Dec 09, 2020 0.8971 0.9295 0.8651 0.8980 150,621 -0.01(-1.19%)
Dec 08, 2020 0.8651 0.9288 0.8651 0.9088 120,560 -0.00(-0.02%)
Dec 07, 2020 0.9000 0.9190 0.8925 0.9090 437,886 +0.02(+1.78%)
Dec 04, 2020 0.8871 0.9210 0.8700 0.8931 149,300 +0.04(+5.19%)
Dec 03, 2020 0.8810 0.8810 0.8490 0.8490 347,432 -0.02(-2.26%)
Dec 02, 2020 0.8750 0.8820 0.8451 0.8686 108,781 +0.03(+3.78%)
Dec 01, 2020 0.8444 0.8444 0.8051 0.8370 462,060 +0.02(+1.82%)
Nov 30, 2020 0.8480 0.8759 0.8021 0.8220 261,577 -0.06(-6.57%)
Nov 27, 2020 0.8271 0.8899 0.8271 0.8798 86,300 +0.03(+3.51%)
Nov 25, 2020 0.8988 0.8988 0.8400 0.8500 71,700 -0.01(-0.93%)
Nov 24, 2020 0.8747 0.8768 0.8500 0.8580 86,399 +0.02(+2.87%)
Nov 23, 2020 0.8800 0.8800 0.8231 0.8341 68,430 -0.01(-1.14%)
Nov 20, 2020 0.8151 0.8848 0.8151 0.8437 95,200 +0.01(+1.65%)
Nov 19, 2020 0.8898 0.8898 0.8250 0.8300 178,217 -0.02(-2.35%)
Nov 18, 2020 0.8500 0.8899 0.8500 0.8500 303,059 -0.00(-0.33%)
Nov 17, 2020 0.8340 0.8580 0.8171 0.8528 78,228 +0.02(+2.75%)
Nov 16, 2020 0.8331 0.8660 0.8101 0.8300 270,574 +0.00(+0.48%)
Nov 13, 2020 0.8199 0.8260 0.7670 0.8260 319,000 +0.06(+8.37%)
Nov 12, 2020 0.7400 0.7880 0.7400 0.7622 385,280 -0.03(-3.52%)
Nov 11, 2020 0.8000 0.8149 0.7450 0.7900 302,170 +0.03(+3.81%)
Nov 10, 2020 0.7400 0.7900 0.7331 0.7610 358,568 +0.07(+9.34%)
Nov 09, 2020 0.6754 0.7170 0.6754 0.6960 455,300 +0.07(+10.48%)
Nov 06, 2020 0.6250 0.6400 0.6000 0.6300 519,600 -0.01(-1.56%)
Nov 05, 2020 0.5872 0.6400 0.5872 0.6400 587,449 +0.03(+5.02%)
Nov 04, 2020 0.6340 0.6340 0.5990 0.6094 126,627 -0.02(-3.10%)
Nov 03, 2020 0.6300 0.6300 0.5860 0.6289 212,242 +0.01(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.