Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caixabank (OP: CAIXY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 29, 2019 1.000 1.077 0.9800 1.020 123,800 +0.00(+0.00%)
Mar 28, 2019 0.9985 1.020 0.9800 1.020 387,764 +0.02(+2.00%)
Mar 27, 2019 1.000 1.020 1.000 1.000 194,837 +0.01(+1.01%)
Mar 26, 2019 0.9980 0.9980 0.9800 0.9900 203,260 -0.01(-1.09%)
Mar 25, 2019 1.000 1.010 0.9917 1.001 85,585 +0.00(+0.25%)
Mar 22, 2019 1.010 1.020 0.9984 0.9984 170,200 -0.04(-4.00%)
Mar 21, 2019 1.040 1.060 1.020 1.040 151,599 -0.02(-2.35%)
Mar 20, 2019 1.070 1.080 1.060 1.065 112,286 -0.04(-3.18%)
Mar 19, 2019 1.110 1.110 1.084 1.100 466,840 +0.01(+0.46%)
Mar 18, 2019 1.090 1.100 1.090 1.095 38,760 +0.03(+3.30%)
Mar 15, 2019 1.060 1.070 1.046 1.060 511,700 +0.01(+0.95%)
Mar 14, 2019 1.073 1.080 1.050 1.050 52,977 -0.01(-0.94%)
Mar 13, 2019 1.060 1.080 1.060 1.060 84,008 +0.01(+0.47%)
Mar 12, 2019 1.050 1.070 1.040 1.055 389,733 +0.00(+0.00%)
Mar 11, 2019 1.045 1.070 1.040 1.055 87,076 +0.02(+2.43%)
Mar 08, 2019 1.030 1.050 1.030 1.030 705,100 -0.03(-2.83%)
Mar 07, 2019 1.080 1.090 1.060 1.060 115,837 -0.05(-4.50%)
Mar 06, 2019 1.130 1.130 1.110 1.110 170,320 -0.01(-0.89%)
Mar 05, 2019 1.123 1.135 1.110 1.120 128,121 -0.00(-0.44%)
Mar 04, 2019 1.130 1.140 1.110 1.125 123,762 -0.01(-0.88%)
Mar 01, 2019 1.160 1.160 1.130 1.135 67,400 -0.03(-2.99%)
Feb 28, 2019 1.152 1.170 1.130 1.170 136,707 +0.02(+2.18%)
Feb 27, 2019 1.130 1.150 1.120 1.145 696,715 +0.03(+2.69%)
Feb 26, 2019 1.120 1.130 1.090 1.115 128,770 +0.01(+1.36%)
Feb 25, 2019 1.090 1.130 1.090 1.100 250,302 +0.00(+0.00%)
Feb 22, 2019 1.090 1.110 1.080 1.100 127,400 +0.00(+0.00%)
Feb 21, 2019 1.100 1.120 1.080 1.100 34,246 +0.00(+0.00%)
Feb 20, 2019 1.100 1.130 1.090 1.100 136,548 -0.01(-0.90%)
Feb 19, 2019 1.110 1.110 1.100 1.110 112,941 +0.02(+1.83%)
Feb 15, 2019 1.080 1.110 1.080 1.090 4,219,600 +0.03(+2.83%)
Feb 14, 2019 1.065 1.090 1.050 1.060 103,579 -0.02(-1.85%)
Feb 13, 2019 1.070 1.090 1.050 1.080 233,672 +0.01(+0.47%)
Feb 12, 2019 1.070 1.090 1.070 1.075 123,218 -0.01(-0.92%)
Feb 11, 2019 1.095 1.110 1.080 1.085 138,243 +0.01(+1.40%)
Feb 08, 2019 1.075 1.080 1.060 1.070 68,600 +0.00(+0.00%)
Feb 07, 2019 1.100 1.100 1.060 1.070 149,521 -0.04(-3.60%)
Feb 06, 2019 1.110 1.130 1.100 1.110 169,899 -0.01(-0.89%)
Feb 05, 2019 1.100 1.130 1.100 1.120 171,716 +0.01(+0.90%)
Feb 04, 2019 1.110 1.120 1.095 1.110 68,876 -0.05(-4.72%)
Feb 01, 2019 1.150 1.180 1.150 1.165 403,200 -0.09(-7.17%)
Jan 31, 2019 1.240 1.270 1.234 1.255 272,290 -0.03(-1.95%)
Jan 30, 2019 1.260 1.280 1.250 1.280 54,904 +0.03(+1.99%)
Jan 29, 2019 1.250 1.260 1.240 1.255 68,595 -0.01(-0.40%)
Jan 28, 2019 1.245 1.270 1.230 1.260 523,928 +0.01(+0.80%)
Jan 25, 2019 1.279 1.300 1.250 1.250 89,600 +0.00(+0.00%)
Jan 24, 2019 1.245 1.260 1.240 1.250 485,153 -0.03(-2.34%)
Jan 23, 2019 1.255 1.280 1.215 1.280 585,594 +0.06(+4.92%)
Jan 22, 2019 1.210 1.230 1.200 1.220 649,028 -0.03(-2.01%)
Jan 18, 2019 1.260 1.260 1.240 1.245 435,100 -0.02(-1.97%)
Jan 17, 2019 1.255 1.270 1.238 1.270 137,844 -0.01(-0.78%)
Jan 16, 2019 1.255 1.290 1.250 1.280 249,727 +0.02(+1.59%)
Jan 15, 2019 1.240 1.260 1.230 1.260 209,432 +0.02(+1.61%)
Jan 14, 2019 1.220 1.260 1.220 1.240 423,215 -0.01(-0.40%)
Jan 11, 2019 1.230 1.250 1.222 1.245 1,099,800 +0.01(+0.81%)
Jan 10, 2019 1.210 1.240 1.200 1.235 2,464,986 +0.02(+1.23%)
Jan 09, 2019 1.205 1.220 1.190 1.220 63,976 +0.01(+0.83%)
Jan 08, 2019 1.210 1.230 1.190 1.210 338,616 +0.00(+0.00%)
Jan 07, 2019 1.195 1.220 1.180 1.210 296,699 +0.02(+1.68%)
Jan 04, 2019 1.180 1.200 1.170 1.190 243,900 +0.05(+4.85%)
Jan 03, 2019 1.135 1.160 1.120 1.135 225,279 -0.00(-0.44%)
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.