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 31, 2018 1.110 1.160 1.110 1.145 562,800 -0.01(-1.04%)
Dec 28, 2018 1.145 1.160 1.120 1.157 493,600 +0.03(+2.39%)
Dec 27, 2018 1.110 1.150 1.080 1.130 818,559 -0.02(-1.31%)
Dec 26, 2018 1.120 1.160 1.100 1.145 401,113 +0.02(+2.23%)
Dec 24, 2018 1.080 1.143 1.080 1.120 178,600 -0.03(-2.61%)
Dec 21, 2018 1.165 1.165 1.120 1.150 284,800 -0.06(-4.96%)
Dec 20, 2018 1.195 1.210 1.180 1.210 363,121 +0.01(+0.83%)
Dec 19, 2018 1.225 1.230 1.190 1.200 306,529 +0.00(+0.00%)
Dec 18, 2018 1.210 1.240 1.190 1.200 567,347 -0.01(-0.83%)
Dec 17, 2018 1.220 1.250 1.200 1.210 1,930,625 -0.01(-0.41%)
Dec 14, 2018 1.220 1.225 1.200 1.215 1,565,400 -0.01(-1.22%)
Dec 13, 2018 1.230 1.240 1.210 1.230 624,783 -0.01(-0.40%)
Dec 12, 2018 1.220 1.250 1.220 1.235 254,733 +0.05(+4.22%)
Dec 11, 2018 1.200 1.210 1.180 1.185 1,417,946 -0.01(-1.25%)
Dec 10, 2018 1.212 1.230 1.200 1.200 420,908 -0.02(-1.64%)
Dec 07, 2018 1.235 1.250 1.200 1.220 662,000 +0.00(+0.00%)
Dec 06, 2018 1.200 1.250 1.200 1.220 1,688,014 -0.05(-4.31%)
Dec 04, 2018 1.300 1.300 1.250 1.275 283,100 -0.06(-4.14%)
Dec 03, 2018 1.325 1.330 1.290 1.330 403,440 +0.00(+0.00%)
Nov 30, 2018 1.330 1.330 1.310 1.330 213,800 +0.02(+1.53%)
Nov 29, 2018 1.320 1.340 1.310 1.310 255,361 -0.01(-0.76%)
Nov 28, 2018 1.300 1.350 1.282 1.320 169,040 -0.01(-0.75%)
Nov 27, 2018 1.323 1.360 1.310 1.330 74,962 -0.06(-4.32%)
Nov 26, 2018 1.355 1.390 1.350 1.390 323,574 +0.07(+5.30%)
Nov 23, 2018 1.320 1.360 1.310 1.320 173,500 -0.02(-1.86%)
Nov 21, 2018 1.345 1.345 1.345 0 +0.01(+0.75%)
Nov 20, 2018 1.345 1.350 1.320 1.335 398,663 -0.02(-1.11%)
Nov 19, 2018 1.379 1.410 1.350 1.350 988,828 -0.02(-1.46%)
Nov 16, 2018 1.360 1.380 1.340 1.370 3,662,700 +0.01(+0.37%)
Nov 15, 2018 1.340 1.390 1.330 1.365 626,596 +0.02(+1.87%)
Nov 14, 2018 1.350 1.370 1.320 1.340 182,635 -0.00(-0.37%)
Nov 13, 2018 1.340 1.377 1.320 1.345 305,418 +0.00(+0.37%)
Nov 12, 2018 1.340 1.340 1.310 1.340 297,173 +0.00(+0.00%)
Nov 09, 2018 1.340 1.350 1.310 1.340 98,000 -0.01(-0.74%)
Nov 08, 2018 1.365 1.370 1.330 1.350 1,064,806 -0.02(-1.46%)
Nov 07, 2018 1.362 1.390 1.360 1.370 315,514 +0.01(+0.74%)
Nov 06, 2018 1.300 1.400 1.280 1.360 388,661 +0.04(+3.03%)
Nov 05, 2018 1.325 1.330 1.300 1.320 176,476 +0.02(+1.54%)
Nov 02, 2018 1.300 1.350 1.290 1.300 276,100 +0.00(+0.00%)
Nov 01, 2018 1.300 1.330 1.280 1.300 505,605 +0.00(+0.00%)
Oct 31, 2018 1.320 1.320 1.270 1.300 307,403 +0.01(+0.39%)
Oct 30, 2018 1.290 1.310 1.260 1.295 327,660 +0.04(+3.19%)
Oct 29, 2018 1.270 1.295 1.240 1.255 380,961 -0.05(-3.83%)
Oct 26, 2018 1.260 1.310 1.260 1.305 602,400 +0.05(+3.98%)
Oct 25, 2018 1.240 1.270 1.240 1.255 462,391 +0.03(+2.87%)
Oct 24, 2018 1.268 1.270 1.210 1.220 186,183 -0.05(-3.94%)
Oct 23, 2018 1.290 1.290 1.260 1.270 691,065 -0.02(-1.93%)
Oct 22, 2018 1.310 1.320 1.290 1.295 273,626 -0.06(-4.43%)
Oct 19, 2018 1.375 1.390 1.350 1.355 393,500 -0.01(-0.73%)
Oct 18, 2018 1.370 1.410 1.340 1.365 767,966 -0.07(-4.88%)
Oct 17, 2018 1.430 1.440 1.410 1.435 220,015 -0.00(-0.35%)
Oct 16, 2018 1.430 1.450 1.430 1.440 460,412 +0.01(+0.70%)
Oct 15, 2018 1.440 1.450 1.420 1.430 147,152 -0.02(-1.04%)
Oct 12, 2018 1.460 1.460 1.410 1.445 273,200 -0.02(-1.37%)
Oct 11, 2018 1.460 1.500 1.430 1.465 171,794 +0.04(+2.45%)
Oct 10, 2018 1.470 1.490 1.430 1.430 115,495 -0.02(-1.38%)
Oct 09, 2018 1.460 1.470 1.440 1.450 155,330 +0.00(+0.00%)
Oct 08, 2018 1.450 1.470 1.420 1.450 130,993 +0.00(+0.00%)
Oct 05, 2018 1.470 1.480 1.440 1.450 80,700 -0.04(-2.36%)
Oct 04, 2018 1.490 1.490 1.460 1.485 85,255 +0.04(+2.77%)
Oct 03, 2018 1.465 1.475 1.440 1.445 143,823 -0.01(-0.69%)
Oct 02, 2018 1.480 1.480 1.440 1.455 88,300 -0.02(-1.36%)
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.