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 (%)
Feb 28, 2018 1.642 1.642 1.610 1.630 80,336 +0.01(+0.62%)
Feb 27, 2018 1.610 1.650 1.610 1.620 79,068 -0.03(-1.82%)
Feb 26, 2018 1.640 1.660 1.600 1.650 69,482 +0.02(+1.54%)
Feb 23, 2018 1.620 1.650 1.590 1.625 59,151 -0.02(-1.52%)
Feb 22, 2018 1.640 1.660 1.614 1.650 34,371 -0.02(-1.20%)
Feb 21, 2018 1.620 1.670 1.620 1.670 196,500 +0.03(+2.14%)
Feb 20, 2018 1.670 1.670 1.630 1.635 142,214 -0.02(-1.51%)
Feb 16, 2018 1.660 1.660 1.660 0 -0.01(-0.60%)
Feb 15, 2018 1.660 1.680 1.620 1.670 41,447 +0.02(+1.21%)
Feb 14, 2018 1.620 1.680 1.600 1.650 100,264 +0.01(+0.61%)
Feb 13, 2018 1.640 1.650 1.620 1.640 197,253 -0.03(-1.94%)
Feb 12, 2018 1.660 1.690 1.630 1.673 76,281 +0.05(+2.92%)
Feb 09, 2018 1.630 1.680 1.590 1.625 61,700 -0.00(-0.31%)
Feb 08, 2018 1.660 1.680 1.630 1.630 325,945 -0.07(-4.12%)
Feb 07, 2018 1.700 1.720 1.650 1.700 145,319 -0.05(-2.86%)
Feb 06, 2018 1.660 1.750 1.660 1.750 93,701 +0.09(+5.42%)
Feb 05, 2018 1.730 1.660 1.660 45,784 -0.07(-4.05%)
Feb 02, 2018 1.756 1.760 1.720 1.730 64,267 -0.10(-5.46%)
Feb 01, 2018 1.760 1.840 1.760 1.830 73,874 +0.02(+1.10%)
Jan 31, 2018 1.790 1.810 1.740 1.810 167,414 +0.02(+1.12%)
Jan 30, 2018 1.784 1.800 1.780 1.790 52,930 -0.03(-1.65%)
Jan 29, 2018 1.770 1.820 1.770 1.820 34,202 -0.00(-0.27%)
Jan 26, 2018 1.800 1.840 1.770 1.825 170,880 -0.01(-0.27%)
Jan 25, 2018 1.806 1.850 1.806 1.830 55,063 +0.06(+3.10%)
Jan 24, 2018 1.790 1.790 1.746 1.775 47,779 +0.01(+0.74%)
Jan 23, 2018 1.772 1.795 1.730 1.762 133,301 -0.04(-2.11%)
Jan 22, 2018 1.790 1.820 1.760 1.800 150,042 +0.05(+3.15%)
Jan 19, 2018 1.750 1.770 1.715 1.745 54,944 +0.02(+1.16%)
Jan 18, 2018 1.730 1.750 1.680 1.725 70,674 -0.02(-1.43%)
Jan 17, 2018 1.740 1.760 1.680 1.750 90,191 +0.01(+0.57%)
Jan 16, 2018 1.739 1.740 1.670 1.740 162,479 +0.01(+0.58%)
Jan 12, 2018 1.730 1.730 1.730 0 +0.04(+2.37%)
Jan 11, 2018 1.720 1.720 1.660 1.690 195,683 +0.00(+0.00%)
Jan 10, 2018 1.640 1.680 1.640 1.690 157,442 +0.04(+2.42%)
Jan 09, 2018 1.630 1.650 1.600 1.650 128,693 +0.03(+1.85%)
Jan 08, 2018 1.575 1.630 1.575 1.620 71,425 -0.02(-1.22%)
Jan 05, 2018 1.630 1.650 1.620 1.640 113,261 +0.03(+1.86%)
Jan 04, 2018 1.620 1.640 1.610 1.610 143,896 +0.01(+0.63%)
Jan 03, 2018 1.570 1.610 1.570 1.600 145,193 +0.00(+0.00%)
Jan 02, 2018 1.590 1.600 1.560 1.600 79,036 +0.05(+3.23%)
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%)
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.