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

Caixabank (OP: CAIXY )

1.820 +0.020 (+1.11%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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 (%)
Oct 30, 2015 1.300 1.330 1.250 1.330 59,069 +0.04(+3.10%)
Oct 29, 2015 1.220 1.290 1.220 1.290 57,165 +0.07(+5.74%)
Oct 28, 2015 1.292 1.300 1.220 1.220 52,488 -0.04(-3.17%)
Oct 27, 2015 1.250 1.278 1.230 1.260 62,574 -0.01(-0.79%)
Oct 26, 2015 1.280 1.340 1.260 1.270 76,412 -0.02(-1.55%)
Oct 23, 2015 1.320 1.320 1.270 1.290 69,345 -0.13(-9.15%)
Oct 22, 2015 1.332 1.440 1.320 1.420 183,512 +0.07(+5.19%)
Oct 21, 2015 1.400 1.400 1.350 1.350 77,164 -0.03(-2.17%)
Oct 20, 2015 1.360 1.400 1.360 1.380 87,788 +0.00(+0.00%)
Oct 19, 2015 1.360 1.420 1.360 1.380 69,137 +0.01(+0.73%)
Oct 16, 2015 1.420 1.430 1.360 1.370 375,756 -0.03(-2.14%)
Oct 15, 2015 1.360 1.400 1.360 1.400 71,298 -0.02(-1.41%)
Oct 14, 2015 1.415 1.420 1.360 1.420 36,828 +0.06(+4.41%)
Oct 13, 2015 1.400 1.410 1.360 1.360 134,872 -0.09(-6.21%)
Oct 12, 2015 1.450 1.450 1.420 1.450 78,914 -0.05(-3.33%)
Oct 09, 2015 1.430 1.500 1.430 1.500 71,962 +0.08(+5.63%)
Oct 08, 2015 1.410 1.480 1.390 1.420 88,825 +0.05(+3.65%)
Oct 07, 2015 1.370 1.410 1.370 1.370 60,098 +0.00(+0.00%)
Oct 06, 2015 1.330 1.370 1.320 1.370 100,407 +0.03(+2.24%)
Oct 05, 2015 1.300 1.340 1.300 1.340 62,439 +0.06(+4.69%)
Oct 02, 2015 1.240 1.300 1.240 1.280 64,443 -0.01(-0.78%)
Oct 01, 2015 1.242 1.290 1.220 1.290 59,343 +0.06(+4.88%)
Sep 30, 2015 1.230 1.240 1.220 1.230 155,880 +0.00(+0.00%)
Sep 29, 2015 1.220 1.240 1.200 1.230 52,662 +0.02(+1.65%)
Sep 28, 2015 1.220 1.220 1.190 1.210 56,953 +0.00(+0.00%)
Sep 25, 2015 1.210 1.230 1.200 1.210 35,432 -0.02(-1.63%)
Sep 24, 2015 1.210 1.230 1.210 1.230 82,591 +0.00(+0.00%)
Sep 23, 2015 1.260 1.260 1.230 1.230 76,527 -0.04(-3.15%)
Sep 22, 2015 1.250 1.280 1.240 1.270 81,026 -0.05(-3.79%)
Sep 21, 2015 1.300 1.340 1.290 1.320 46,742 -0.02(-1.49%)
Sep 18, 2015 1.340 1.360 1.310 1.340 116,545 +0.00(+0.00%)
Sep 17, 2015 1.370 1.370 1.260 1.340 98,961 +0.06(+4.69%)
Sep 16, 2015 1.290 1.290 1.220 1.280 103,688 +0.00(+0.00%)
Sep 15, 2015 1.400 1.400 1.120 1.280 622,478 -0.11(-8.24%)
Sep 14, 2015 1.300 1.400 1.270 1.395 185,057 +0.08(+6.49%)
Sep 11, 2015 1.340 1.360 1.270 1.310 87,021 -0.02(-1.50%)
Sep 10, 2015 1.285 1.330 1.285 1.330 74,653 +0.00(+0.00%)
Sep 09, 2015 1.340 1.340 1.300 1.330 92,856 +0.01(+0.76%)
Sep 08, 2015 1.330 1.340 1.300 1.320 148,892 +0.00(+0.00%)
Sep 04, 2015 1.320 1.320 1.320 0 -0.05(-4.00%)
Sep 03, 2015 1.380 1.380 1.360 1.375 84,501 -0.02(-1.79%)
Sep 02, 2015 1.380 1.410 1.380 1.400 92,395 +0.01(+0.72%)
Sep 01, 2015 1.350 1.390 1.350 1.390 75,072 -0.04(-2.80%)
Aug 31, 2015 1.460 1.460 1.400 1.430 68,124 -0.03(-2.05%)
Aug 28, 2015 1.390 1.460 1.390 1.460 100,915 +0.04(+2.82%)
Aug 27, 2015 1.410 1.440 1.410 1.420 104,513 +0.02(+1.43%)
Aug 26, 2015 1.400 1.440 1.360 1.400 159,931 +0.03(+2.19%)
Aug 25, 2015 1.380 1.410 1.370 1.370 199,434 -0.02(-1.44%)
Aug 24, 2015 1.330 1.430 1.330 1.390 122,386 -0.05(-3.47%)
Aug 21, 2015 1.410 1.440 1.410 1.440 95,745 +0.03(+2.13%)
Aug 20, 2015 1.410 1.440 1.410 1.410 48,437 -0.02(-1.40%)
Aug 19, 2015 1.410 1.440 1.400 1.430 98,825 +0.02(+1.42%)
Aug 18, 2015 1.450 1.450 1.410 1.410 57,931 -0.01(-0.70%)
Aug 17, 2015 1.430 1.440 1.420 1.420 28,525 -0.03(-2.07%)
Aug 14, 2015 1.450 1.460 1.420 1.450 402,724 +0.00(+0.00%)
Aug 13, 2015 1.490 1.490 1.440 1.450 44,019 -0.05(-3.33%)
Aug 12, 2015 1.450 1.500 1.450 1.500 54,160 +0.02(+1.35%)
Aug 11, 2015 1.480 1.500 1.450 1.480 40,296 -0.01(-0.67%)
Aug 10, 2015 1.454 1.490 1.440 1.490 129,614 +0.03(+2.05%)
Aug 07, 2015 1.466 1.470 1.430 1.460 48,533 +0.00(+0.00%)
Aug 06, 2015 1.450 1.470 1.440 1.460 64,705 +0.01(+0.69%)
Aug 05, 2015 1.430 1.470 1.430 1.450 186,230 +0.01(+0.69%)
Aug 04, 2015 1.460 1.460 1.420 1.440 42,637 -0.05(-3.36%)
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.