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 (%)
Nov 30, 2015 1.160 1.190 1.150 1.150 134,819 -0.03(-2.54%)
Nov 27, 2015 1.210 1.210 1.160 1.180 41,888 -0.01(-0.84%)
Nov 25, 2015 1.190 1.190 1.190 0 -0.01(-0.83%)
Nov 24, 2015 1.180 1.220 1.180 1.200 124,192 +0.03(+2.56%)
Nov 23, 2015 1.170 1.170 153,297 -0.02(-1.68%)
Nov 20, 2015 1.200 1.240 1.170 1.190 1,420,488 -0.06(-4.80%)
Nov 19, 2015 1.200 1.260 1.200 1.250 1,145,263 +0.07(+5.93%)
Nov 18, 2015 1.200 1.200 1.150 1.180 126,269 -0.01(-0.84%)
Nov 17, 2015 1.170 1.230 1.170 1.190 138,219 +0.02(+2.15%)
Nov 16, 2015 1.150 1.170 1.150 1.165 145,376 -0.00(-0.43%)
Nov 13, 2015 1.160 1.180 1.150 1.170 167,118 +0.01(+0.69%)
Nov 12, 2015 1.160 1.170 1.150 1.162 78,476 -0.03(-2.35%)
Nov 11, 2015 1.200 1.210 1.180 1.190 64,893 +0.02(+1.71%)
Nov 10, 2015 1.190 1.190 1.160 1.170 109,647 -0.02(-1.68%)
Nov 09, 2015 1.230 1.230 1.190 1.190 68,015 -0.01(-0.83%)
Nov 06, 2015 1.210 1.250 1.200 1.200 91,411 +0.01(+0.84%)
Nov 05, 2015 1.240 1.280 1.190 1.190 47,475 -0.04(-3.25%)
Nov 04, 2015 1.280 1.300 1.230 1.230 41,984 -0.07(-5.38%)
Nov 03, 2015 1.230 1.303 1.230 1.300 100,874 +0.01(+0.78%)
Nov 02, 2015 1.240 1.330 1.230 1.290 121,996 -0.04(-3.01%)
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%)
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.