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 (%)
Mar 31, 2017 1.370 1.410 1.370 1.370 19,330 +0.00(+0.00%)
Mar 30, 2017 1.370 1.390 1.370 1.370 45,505 +0.01(+0.74%)
Mar 29, 2017 1.360 1.410 1.360 1.360 132,387 -0.02(-1.45%)
Mar 28, 2017 1.380 1.390 1.380 1.380 36,379 +0.03(+2.22%)
Mar 27, 2017 1.350 1.370 1.350 1.350 83,449 -0.00(-0.37%)
Mar 24, 2017 1.350 1.370 1.340 1.355 64,467 +0.02(+1.50%)
Mar 23, 2017 1.360 1.360 1.330 1.335 281,744 -0.01(-0.37%)
Mar 22, 2017 1.360 1.360 1.340 1.340 3,296,223 +0.02(+1.52%)
Mar 21, 2017 1.350 1.360 1.314 1.320 147,733 +0.01(+0.76%)
Mar 20, 2017 1.340 1.340 1.310 1.310 185,069 -0.01(-0.76%)
Mar 17, 2017 1.335 1.340 1.320 1.320 42,148 -0.03(-2.22%)
Mar 16, 2017 1.330 1.360 1.320 1.350 82,343 +0.04(+3.05%)
Mar 15, 2017 1.300 1.330 1.290 1.310 59,732 +0.04(+3.15%)
Mar 14, 2017 1.270 1.297 1.260 1.270 65,040 +0.00(+0.00%)
Mar 13, 2017 1.300 1.310 1.270 1.270 84,526 -0.04(-3.05%)
Mar 10, 2017 1.260 1.310 1.260 1.310 148,309 +0.10(+8.26%)
Mar 09, 2017 1.250 1.250 1.210 1.210 173,540 +0.01(+0.83%)
Mar 08, 2017 1.180 1.220 1.170 1.200 62,264 +0.04(+3.45%)
Mar 07, 2017 1.160 1.190 1.150 1.160 37,336 -0.03(-2.11%)
Mar 06, 2017 1.190 1.200 1.160 1.185 34,267 -0.01(-1.25%)
Mar 03, 2017 1.162 1.200 1.150 1.200 118,544 +0.06(+5.26%)
Mar 02, 2017 1.140 1.150 1.120 1.140 85,436 -0.03(-2.56%)
Mar 01, 2017 1.145 1.170 1.140 1.170 24,034 +0.05(+4.46%)
Feb 28, 2017 1.120 1.140 1.100 1.120 3,289,253 +0.02(+2.19%)
Feb 27, 2017 1.090 1.120 1.060 1.096 208,695 +0.01(+0.55%)
Feb 24, 2017 1.090 1.100 1.070 1.090 45,245 -0.02(-1.80%)
Feb 23, 2017 1.130 1.130 1.090 1.110 56,698 -0.02(-1.77%)
Feb 22, 2017 1.120 1.150 1.120 1.130 77,216 +0.00(+0.00%)
Feb 21, 2017 1.150 1.170 1.130 1.130 43,543 +0.00(+0.00%)
Feb 17, 2017 1.130 1.130 1.130 0 -0.02(-1.74%)
Feb 16, 2017 1.154 1.170 1.150 1.150 19,704 +0.01(+0.88%)
Feb 15, 2017 1.150 1.170 1.140 1.140 23,918 +0.00(+0.00%)
Feb 14, 2017 1.130 1.150 1.120 1.140 148,043 +0.01(+0.88%)
Feb 13, 2017 1.150 1.160 1.120 1.130 181,363 -0.06(-5.04%)
Feb 10, 2017 1.130 1.200 1.120 1.190 105,874 +0.03(+2.59%)
Feb 09, 2017 1.150 1.186 1.150 1.160 50,849 -0.01(-0.85%)
Feb 08, 2017 1.130 1.190 1.130 1.170 35,862 +0.00(+0.17%)
Feb 07, 2017 1.170 1.210 1.150 1.168 48,633 -0.03(-2.67%)
Feb 06, 2017 1.180 1.210 1.170 1.200 34,210 -0.02(-1.64%)
Feb 03, 2017 1.220 1.240 1.210 1.220 63,051 +0.03(+2.52%)
Feb 02, 2017 1.210 1.220 1.190 1.190 296,800 +0.06(+5.31%)
Feb 01, 2017 1.190 1.190 1.130 1.130 6,168,378 -0.03(-2.59%)
Jan 31, 2017 1.190 1.190 1.150 1.160 76,732 -0.03(-2.52%)
Jan 30, 2017 1.170 1.190 1.142 1.190 543,531 -0.02(-1.65%)
Jan 27, 2017 1.230 1.235 1.200 1.210 378,053 -0.01(-0.82%)
Jan 26, 2017 1.250 1.260 1.220 1.220 481,131 -0.07(-5.43%)
Jan 25, 2017 1.250 1.290 1.250 1.290 61,399 +0.09(+7.50%)
Jan 24, 2017 1.170 1.240 1.160 1.200 116,422 +0.04(+3.45%)
Jan 23, 2017 1.150 1.193 1.130 1.160 160,902 -0.01(-0.85%)
Jan 20, 2017 1.160 1.200 1.150 1.170 150,002 +0.01(+0.86%)
Jan 19, 2017 1.140 1.200 1.110 1.160 286,085 +0.02(+1.75%)
Jan 18, 2017 1.120 1.170 1.120 1.140 346,035 -0.03(-2.56%)
Jan 17, 2017 1.140 1.200 1.120 1.170 299,690 +0.03(+2.63%)
Jan 13, 2017 1.140 1.140 1.140 0 -0.02(-1.47%)
Jan 12, 2017 1.130 1.160 1.110 1.157 108,769 +0.02(+1.49%)
Jan 11, 2017 1.100 1.170 1.100 1.140 90,471 +0.03(+2.70%)
Jan 10, 2017 1.170 1.180 1.100 1.110 65,134 -0.01(-0.89%)
Jan 09, 2017 1.100 1.170 1.100 1.120 170,712 -0.01(-0.88%)
Jan 06, 2017 1.102 1.170 1.102 1.130 186,412 +0.01(+0.89%)
Jan 05, 2017 1.130 1.140 1.110 1.120 110,039 +0.03(+2.75%)
Jan 04, 2017 1.080 1.100 1.050 1.090 230,710 +0.01(+0.93%)
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.