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 29, 2017 1.550 1.550 1.550 0 -0.01(-0.64%)
Dec 28, 2017 1.530 1.560 1.520 1.560 124,394 +0.01(+0.65%)
Dec 27, 2017 1.520 1.560 1.514 1.550 87,355 -0.03(-1.90%)
Dec 26, 2017 1.490 1.580 1.490 1.580 33,715 +0.05(+2.93%)
Dec 22, 2017 1.528 1.580 1.490 1.535 87,688 -0.09(-5.83%)
Dec 21, 2017 1.560 1.650 1.560 1.630 101,637 +0.09(+6.19%)
Dec 20, 2017 1.520 1.560 1.510 1.535 41,974 +0.02(+1.66%)
Dec 19, 2017 1.524 1.550 1.500 1.510 47,770 +0.02(+1.34%)
Dec 18, 2017 1.500 1.540 1.480 1.490 165,804 +0.00(+0.34%)
Dec 15, 2017 1.510 1.540 1.480 1.485 135,289 -0.03(-1.98%)
Dec 14, 2017 1.550 1.550 1.510 1.515 70,756 -0.04(-2.57%)
Dec 13, 2017 1.570 1.580 1.520 1.555 38,498 +0.00(+0.32%)
Dec 12, 2017 1.530 1.570 1.510 1.550 134,652 -0.03(-1.90%)
Dec 11, 2017 1.540 1.610 1.536 1.580 273,567 +0.05(+3.13%)
Dec 08, 2017 1.540 1.540 1.510 1.532 35,287 +0.05(+3.51%)
Dec 07, 2017 1.480 1.530 1.480 1.480 114,413 -0.01(-0.34%)
Dec 06, 2017 1.470 1.510 1.470 1.485 185,720 -0.02(-1.66%)
Dec 05, 2017 1.490 1.550 1.482 1.510 247,243 +0.00(+0.00%)
Dec 04, 2017 1.550 1.480 1.510 42,871 -0.02(-1.63%)
Dec 01, 2017 1.510 1.570 1.510 1.535 65,454 -0.02(-0.97%)
Nov 30, 2017 1.548 1.590 1.520 1.550 204,591 +0.01(+0.32%)
Nov 29, 2017 1.540 1.550 1.530 1.545 70,050 +0.02(+1.31%)
Nov 28, 2017 1.492 1.540 1.490 1.525 215,137 +0.00(+0.33%)
Nov 27, 2017 1.560 1.560 1.490 1.520 67,848 -0.01(-0.65%)
Nov 24, 2017 1.535 1.540 1.510 1.530 74,201 +0.05(+3.38%)
Nov 22, 2017 1.490 1.540 1.480 1.480 46,468 -0.02(-1.33%)
Nov 21, 2017 1.460 1.530 1.450 1.500 142,761 -0.01(-0.66%)
Nov 20, 2017 1.480 1.540 1.470 1.510 52,416 -0.01(-0.66%)
Nov 17, 2017 1.500 1.530 1.490 1.520 41,345 +0.01(+0.33%)
Nov 16, 2017 1.525 1.540 1.510 1.515 115,871 -0.01(-0.66%)
Nov 15, 2017 1.500 1.540 1.500 1.525 129,037 +0.03(+2.35%)
Nov 14, 2017 1.480 1.500 1.480 1.490 245,710 +0.02(+1.36%)
Nov 13, 2017 1.450 1.500 1.440 1.470 695,221 +0.03(+2.08%)
Nov 10, 2017 1.470 1.480 1.440 1.440 25,533 -0.03(-2.04%)
Nov 09, 2017 1.460 1.480 1.440 1.470 141,206 -0.04(-2.65%)
Nov 08, 2017 1.480 1.530 1.470 1.510 90,803 -0.01(-0.66%)
Nov 07, 2017 1.500 1.530 1.470 1.520 190,329 +0.02(+1.33%)
Nov 06, 2017 1.490 1.520 1.470 1.500 116,794 -0.02(-1.32%)
Nov 03, 2017 1.480 1.530 1.470 1.520 66,055 +0.00(+0.00%)
Nov 02, 2017 1.506 1.540 1.506 1.520 256,122 -0.02(-1.30%)
Nov 01, 2017 1.540 1.570 1.530 1.540 119,212 +0.02(+1.32%)
Oct 31, 2017 1.540 1.540 1.490 1.520 760,187 +0.02(+1.67%)
Oct 30, 2017 1.490 1.510 1.480 1.495 172,541 +0.09(+6.03%)
Oct 27, 2017 1.410 1.470 1.390 1.410 165,619 -0.05(-3.42%)
Oct 26, 2017 1.540 1.540 1.450 1.460 652,238 +0.00(+0.00%)
Oct 25, 2017 1.500 1.510 1.460 1.460 136,123 +0.01(+0.69%)
Oct 24, 2017 1.470 1.490 1.450 1.450 165,520 +0.00(+0.00%)
Oct 23, 2017 1.488 1.500 1.450 1.450 126,646 -0.05(-3.01%)
Oct 20, 2017 1.530 1.530 1.490 1.495 170,158 -0.04(-2.61%)
Oct 19, 2017 1.520 1.540 1.510 1.535 86,814 -0.02(-0.97%)
Oct 18, 2017 1.520 1.550 1.510 1.550 93,500 +0.02(+1.31%)
Oct 17, 2017 1.540 1.555 1.530 1.530 209,155 -0.03(-1.92%)
Oct 16, 2017 1.550 1.570 1.540 1.560 272,852 -0.03(-1.89%)
Oct 13, 2017 1.576 1.600 1.560 1.590 38,027 -0.02(-1.24%)
Oct 12, 2017 1.565 1.610 1.560 1.610 75,027 +0.05(+3.21%)
Oct 11, 2017 1.576 1.590 1.540 1.560 67,247 -0.03(-1.89%)
Oct 10, 2017 1.540 1.640 1.530 1.590 291,468 +0.02(+0.95%)
Oct 09, 2017 1.580 1.590 1.560 1.575 71,828 +0.00(+0.32%)
Oct 06, 2017 1.540 1.590 1.530 1.570 81,645 +0.03(+1.95%)
Oct 05, 2017 1.520 1.600 1.520 1.540 158,816 +0.06(+4.05%)
Oct 04, 2017 1.480 1.520 1.470 1.480 186,669 -0.10(-6.33%)
Oct 03, 2017 1.580 1.610 1.545 1.580 1,077,792 +0.00(+0.00%)
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.