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 (%)
Dec 30, 2016 1.050 1.050 1.050 0 +0.02(+1.94%)
Dec 29, 2016 1.060 1.060 1.020 1.030 492,930 +0.01(+0.98%)
Dec 28, 2016 1.030 1.060 1.000 1.020 70,832 -0.05(-4.67%)
Dec 27, 2016 1.000 1.070 1.000 1.070 136,211 +0.02(+1.90%)
Dec 23, 2016 1.050 1.050 1.050 0 +0.01(+0.96%)
Dec 22, 2016 1.060 1.080 1.020 1.040 2,689,359 +0.02(+1.96%)
Dec 21, 2016 1.040 1.070 0.9800 1.020 710,519 -0.11(-9.73%)
Dec 20, 2016 1.062 1.140 1.050 1.130 56,326 +0.08(+7.62%)
Dec 19, 2016 1.060 1.068 1.020 1.050 430,317 -0.01(-0.94%)
Dec 16, 2016 1.070 1.090 1.010 1.060 219,672 +0.01(+0.95%)
Dec 15, 2016 1.050 1.070 1.040 1.050 154,105 +0.04(+3.96%)
Dec 14, 2016 1.050 1.070 0.9600 1.010 403,570 -0.05(-4.72%)
Dec 13, 2016 1.100 1.110 1.020 1.060 133,185 -0.04(-3.64%)
Dec 12, 2016 1.090 1.100 1.070 1.100 173,361 +0.00(+0.00%)
Dec 09, 2016 1.140 1.140 1.010 1.100 155,350 +0.00(+0.00%)
Dec 08, 2016 1.096 1.110 1.010 1.100 161,926 +0.00(+0.00%)
Dec 07, 2016 1.060 1.100 1.050 1.100 294,415 +0.05(+4.76%)
Dec 06, 2016 1.020 1.050 0.9761 1.050 136,940 +0.09(+9.36%)
Dec 05, 2016 0.9599 0.9765 0.9558 0.9601 277,464 +0.06(+6.61%)
Dec 02, 2016 0.9051 0.9598 0.8906 0.9006 88,055 -0.04(-4.19%)
Dec 01, 2016 0.8732 0.9400 0.8732 0.9400 492,294 +0.06(+6.79%)
Nov 30, 2016 0.9992 0.9992 0.8604 0.8802 98,875 -0.03(-3.80%)
Nov 29, 2016 0.9202 0.9350 0.9001 0.9150 96,668 +0.01(+0.70%)
Nov 28, 2016 0.9233 0.9300 0.9083 0.9086 89,570 -0.01(-1.25%)
Nov 25, 2016 0.9500 0.9550 0.9201 0.9201 24,975 -0.03(-3.65%)
Nov 23, 2016 0.9550 0.9550 0.9550 0 +0.03(+3.24%)
Nov 22, 2016 0.9360 0.9500 0.9250 0.9250 128,619 +0.00(+0.53%)
Nov 21, 2016 0.9400 0.9699 0.9200 0.9201 86,942 -0.04(-4.64%)
Nov 18, 2016 0.9556 0.9650 0.9400 0.9649 72,960 +0.02(+2.62%)
Nov 17, 2016 0.9605 0.9893 0.9401 0.9403 124,190 -0.02(-2.47%)
Nov 16, 2016 0.9754 1.000 0.9601 0.9641 73,149 -0.05(-4.55%)
Nov 15, 2016 0.9955 1.010 0.9900 1.010 174,708 +0.02(+1.51%)
Nov 14, 2016 1.010 1.010 0.9700 0.9950 49,615 +0.01(+1.31%)
Nov 11, 2016 0.9901 1.010 0.9801 0.9821 50,892 -0.03(-2.76%)
Nov 10, 2016 1.010 1.020 0.9800 1.010 196,083 +0.03(+2.54%)
Nov 09, 2016 0.9710 0.9870 0.9701 0.9850 77,912 +0.02(+2.55%)
Nov 08, 2016 0.9620 0.9700 0.9541 0.9605 69,563 +0.02(+1.63%)
Nov 07, 2016 0.9634 0.9699 0.9450 0.9451 78,233 +0.00(+0.44%)
Nov 04, 2016 0.9370 0.9471 0.9281 0.9410 121,322 +0.00(+0.42%)
Nov 03, 2016 0.9722 0.9722 0.9371 0.9371 149,697 +0.03(+2.86%)
Nov 02, 2016 0.9464 0.9555 0.8850 0.9110 569,337 -0.03(-3.20%)
Nov 01, 2016 0.9594 0.9942 0.9410 0.9411 109,205 -0.03(-3.07%)
Oct 31, 2016 0.9690 0.9710 0.9500 0.9709 66,145 +0.02(+2.20%)
Oct 28, 2016 0.9542 0.9550 0.9053 0.9500 85,690 +0.01(+1.39%)
Oct 27, 2016 0.9586 0.9708 0.9370 0.9370 43,164 -0.01(-1.37%)
Oct 26, 2016 0.9425 0.9500 0.9260 0.9500 65,972 +0.02(+2.48%)
Oct 25, 2016 0.9509 0.9509 0.9270 0.9270 59,117 -0.01(-1.38%)
Oct 24, 2016 0.9350 0.9708 0.9100 0.9400 172,201 +0.00(+0.33%)
Oct 21, 2016 0.8990 0.9399 0.8910 0.9369 80,456 +0.04(+4.10%)
Oct 20, 2016 0.8969 0.9299 0.8861 0.9000 116,277 +0.03(+3.44%)
Oct 19, 2016 0.8740 0.8899 0.8701 0.8701 63,234 -0.02(-2.17%)
Oct 18, 2016 0.8690 0.8895 0.8620 0.8894 41,033 +0.05(+5.69%)
Oct 17, 2016 0.8685 0.8847 0.8301 0.8415 160,076 +0.00(+0.18%)
Oct 14, 2016 0.8331 0.8400 0.8220 0.8400 141,170 +0.03(+3.72%)
Oct 13, 2016 0.8110 0.8229 0.7800 0.8099 96,500 +0.00(+0.36%)
Oct 12, 2016 0.8090 0.8292 0.8070 0.8070 29,841 -0.00(-0.37%)
Oct 11, 2016 0.8200 0.8300 0.8100 0.8100 61,977 -0.00(-0.31%)
Oct 10, 2016 0.8390 0.8540 0.8125 0.8125 50,899 -0.03(-3.90%)
Oct 07, 2016 0.8420 0.8598 0.8187 0.8455 31,592 +0.01(+1.01%)
Oct 06, 2016 0.8346 0.8440 0.8300 0.8370 75,219 +0.04(+4.61%)
Oct 05, 2016 0.8170 0.8200 0.8001 0.8001 40,439 +0.01(+1.27%)
Oct 04, 2016 0.7930 0.8040 0.7760 0.7901 46,332 +0.01(+1.80%)
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.