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 26, 2021 0.9900 0.9900 0.9405 0.9610 556,500 -0.03(-2.57%)
Feb 25, 2021 0.9651 1.000 0.9651 0.9863 120,996 +0.00(+0.39%)
Feb 24, 2021 0.9610 1.000 0.9211 0.9825 135,158 +0.02(+1.78%)
Feb 23, 2021 0.9401 1.000 0.9400 0.9653 423,449 +0.04(+3.80%)
Feb 22, 2021 0.9650 0.9650 0.8910 0.9300 297,313 -0.03(-2.72%)
Feb 19, 2021 0.9780 0.9780 0.8951 0.9560 298,200 +0.02(+1.59%)
Feb 18, 2021 0.9400 0.9699 0.9161 0.9410 547,462 -0.00(-0.49%)
Feb 17, 2021 0.9379 0.9598 0.8851 0.9456 334,848 +0.01(+1.08%)
Feb 16, 2021 0.9300 0.9579 0.8741 0.9355 442,582 +0.02(+1.81%)
Feb 12, 2021 0.9299 0.9299 0.8801 0.9189 1,054,300 +0.02(+2.27%)
Feb 11, 2021 0.8776 0.9199 0.8551 0.8985 291,884 +0.01(+0.96%)
Feb 10, 2021 0.9339 0.9339 0.8802 0.8900 140,967 +0.02(+1.83%)
Feb 09, 2021 0.8670 0.9050 0.8451 0.8740 608,022 +0.00(+0.46%)
Feb 08, 2021 0.9050 0.9050 0.8341 0.8700 164,183 +0.00(+0.00%)
Feb 05, 2021 0.8271 0.8855 0.8271 0.8700 177,100 -0.00(-0.34%)
Feb 04, 2021 0.8061 0.8730 0.8061 0.8730 166,358 +0.02(+2.11%)
Feb 03, 2021 0.8715 0.8715 0.8150 0.8550 253,247 -0.00(-0.47%)
Feb 02, 2021 0.8316 0.8610 0.8200 0.8590 134,125 +0.03(+4.01%)
Feb 01, 2021 0.8459 0.8459 0.8100 0.8259 341,343 -0.01(-0.85%)
Jan 29, 2021 0.8559 0.8559 0.7851 0.8330 183,500 +0.03(+3.48%)
Jan 28, 2021 0.8250 0.8270 0.7826 0.8050 227,229 +0.03(+3.21%)
Jan 27, 2021 0.8060 0.8060 0.7700 0.7800 439,922 -0.04(-4.76%)
Jan 26, 2021 0.8330 0.8330 0.8088 0.8190 450,657 +0.02(+2.37%)
Jan 25, 2021 0.7490 0.8220 0.7490 0.8000 219,738 -0.05(-5.66%)
Jan 22, 2021 0.8549 0.8549 0.8200 0.8480 142,600 -0.02(-2.42%)
Jan 21, 2021 0.8939 0.8939 0.8500 0.8690 246,128 +0.01(+0.58%)
Jan 20, 2021 0.8770 0.8770 0.8400 0.8640 323,863 -0.03(-3.86%)
Jan 19, 2021 0.9089 0.9089 0.8551 0.8987 481,171 -0.01(-0.59%)
Jan 15, 2021 0.9239 0.9239 0.8751 0.9040 125,100 -0.03(-3.32%)
Jan 14, 2021 0.9569 0.9569 0.9240 0.9350 130,269 +0.01(+0.54%)
Jan 13, 2021 0.9639 0.9639 0.9026 0.9300 264,980 +0.01(+1.34%)
Jan 12, 2021 0.9200 0.9550 0.9050 0.9177 143,228 +0.03(+3.11%)
Jan 11, 2021 0.9369 0.9369 0.8735 0.8900 204,209 -0.05(-5.32%)
Jan 08, 2021 0.9719 0.9719 0.9020 0.9400 72,400 +0.01(+0.99%)
Jan 07, 2021 0.8901 0.9597 0.8901 0.9308 160,471 +0.04(+4.70%)
Jan 06, 2021 0.8751 0.9208 0.8750 0.8890 102,755 +0.03(+3.37%)
Jan 05, 2021 0.8252 0.8677 0.8252 0.8600 178,707 +0.00(+0.00%)
Jan 04, 2021 0.8447 0.8690 0.8201 0.8600 83,587 +0.03(+3.93%)
Dec 31, 2020 0.8275 0.8275 0.8275 75,631 -0.01(-0.90%)
Dec 30, 2020 0.8500 0.8798 0.8301 0.8350 75,631 -0.02(-1.83%)
Dec 29, 2020 0.8870 0.8870 0.8214 0.8506 199,964 +0.00(+0.07%)
Dec 28, 2020 0.8780 0.8780 0.8390 0.8500 109,009 +0.01(+1.31%)
Dec 24, 2020 0.8474 0.8810 0.8270 0.8390 79,100 -0.00(-0.47%)
Dec 23, 2020 0.8201 0.8870 0.8201 0.8430 215,552 -0.01(-1.06%)
Dec 22, 2020 0.8251 0.8700 0.8150 0.8520 174,340 -0.00(-0.08%)
Dec 21, 2020 0.8689 0.8689 0.8211 0.8527 134,361 -0.02(-2.73%)
Dec 18, 2020 0.9179 0.9179 0.8750 0.8766 67,800 +0.01(+0.64%)
Dec 17, 2020 0.8997 0.9268 0.8710 0.8710 68,663 -0.03(-2.88%)
Dec 16, 2020 0.9000 0.9067 0.8663 0.8968 120,772 -0.01(-1.55%)
Dec 15, 2020 0.9050 0.9232 0.8802 0.9109 85,874 +0.02(+1.83%)
Dec 14, 2020 0.9000 0.9219 0.8650 0.8945 146,477 +0.03(+3.17%)
Dec 11, 2020 0.9109 0.9109 0.8670 0.8670 101,800 -0.05(-5.35%)
Dec 10, 2020 0.9197 0.9197 0.8651 0.9160 106,759 +0.02(+2.00%)
Dec 09, 2020 0.8971 0.9295 0.8651 0.8980 150,621 -0.01(-1.19%)
Dec 08, 2020 0.8651 0.9288 0.8651 0.9088 120,560 -0.00(-0.02%)
Dec 07, 2020 0.9000 0.9190 0.8925 0.9090 437,886 +0.02(+1.78%)
Dec 04, 2020 0.8871 0.9210 0.8700 0.8931 149,300 +0.04(+5.19%)
Dec 03, 2020 0.8810 0.8810 0.8490 0.8490 347,432 -0.02(-2.26%)
Dec 02, 2020 0.8750 0.8820 0.8451 0.8686 108,781 +0.03(+3.78%)
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.