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 31, 2020 0.5681 0.5937 0.5560 0.5663 173,377 -0.01(-1.53%)
Mar 30, 2020 0.5729 0.6200 0.5500 0.5751 299,130 -0.01(-1.39%)
Mar 27, 2020 0.5911 0.6185 0.5832 0.5832 340,000 -0.05(-7.43%)
Mar 26, 2020 0.5952 0.6431 0.5952 0.6300 234,118 +0.06(+11.13%)
Mar 25, 2020 0.5905 0.6319 0.5669 0.5669 207,968 -0.00(-0.56%)
Mar 24, 2020 0.5470 0.5962 0.5310 0.5701 191,041 +0.05(+9.11%)
Mar 23, 2020 0.5388 0.5555 0.5159 0.5225 438,383 -0.01(-2.39%)
Mar 20, 2020 0.6032 0.6170 0.5260 0.5353 351,800 -0.07(-12.25%)
Mar 19, 2020 0.5686 0.6277 0.5490 0.6100 346,156 +0.08(+14.70%)
Mar 18, 2020 0.5570 0.6120 0.5100 0.5318 379,196 -0.03(-5.14%)
Mar 17, 2020 0.5614 0.6500 0.5426 0.5606 326,753 +0.03(+5.20%)
Mar 16, 2020 0.5304 0.5672 0.5100 0.5329 533,025 -0.13(-19.38%)
Mar 13, 2020 0.6536 0.6749 0.6104 0.6610 249,900 +0.05(+7.58%)
Mar 12, 2020 0.6448 0.6710 0.6037 0.6144 705,026 -0.10(-13.78%)
Mar 11, 2020 0.7407 0.7507 0.7101 0.7126 380,849 -0.02(-2.45%)
Mar 10, 2020 0.7284 0.7386 0.7167 0.7305 322,473 +0.01(+1.76%)
Mar 09, 2020 0.7491 0.7570 0.6999 0.7179 390,653 -0.09(-11.45%)
Mar 06, 2020 0.7939 0.8107 0.7820 0.8107 193,000 +0.02(+2.08%)
Mar 05, 2020 0.8115 0.8196 0.7840 0.7942 92,723 -0.07(-8.29%)
Mar 04, 2020 0.8663 0.8680 0.8265 0.8660 148,639 -0.01(-1.46%)
Mar 03, 2020 0.8817 0.9097 0.8530 0.8788 319,291 +0.03(+3.99%)
Mar 02, 2020 0.8358 0.8700 0.8259 0.8451 222,621 +0.03(+3.49%)
Feb 28, 2020 0.8410 0.8550 0.8000 0.8166 162,500 -0.03(-3.86%)
Feb 27, 2020 0.8700 0.9000 0.8494 0.8494 135,506 -0.03(-3.44%)
Feb 26, 2020 0.8845 0.9060 0.8782 0.8797 102,210 -0.00(-0.02%)
Feb 25, 2020 0.9116 0.9150 0.8780 0.8799 112,892 -0.05(-5.39%)
Feb 24, 2020 0.9237 0.9540 0.9144 0.9300 90,076 -0.03(-3.14%)
Feb 21, 2020 0.9705 0.9740 0.9410 0.9601 59,200 +0.00(+0.09%)
Feb 20, 2020 0.9530 0.9650 0.9316 0.9592 92,317 -0.01(-1.21%)
Feb 19, 2020 0.9613 0.9857 0.9591 0.9709 42,579 -0.00(-0.47%)
Feb 18, 2020 0.9700 0.9838 0.9545 0.9755 179,199 -0.02(-2.15%)
Feb 14, 2020 1.010 1.010 0.9900 0.9969 73,600 -0.02(-1.78%)
Feb 13, 2020 1.010 1.030 1.000 1.015 48,877 -0.01(-0.98%)
Feb 12, 2020 1.031 1.050 1.015 1.025 184,982 +0.04(+4.06%)
Feb 11, 2020 1.010 1.010 0.9744 0.9850 107,224 -0.06(-5.74%)
Feb 10, 2020 1.040 1.050 1.020 1.045 64,355 +0.02(+2.45%)
Feb 07, 2020 1.012 1.050 1.010 1.020 79,400 -0.00(-0.49%)
Feb 06, 2020 1.030 1.040 1.020 1.025 32,980 +0.02(+2.24%)
Feb 05, 2020 0.9799 1.010 0.9799 1.002 97,973 +0.04(+4.54%)
Feb 04, 2020 0.9640 0.9708 0.9487 0.9590 119,172 +0.01(+1.54%)
Feb 03, 2020 0.9580 0.9660 0.9310 0.9445 51,055 -0.01(-0.57%)
Jan 31, 2020 0.9311 0.9643 0.9311 0.9499 186,700 -0.02(-2.37%)
Jan 30, 2020 0.9571 0.9730 0.9270 0.9730 114,062 +0.04(+4.51%)
Jan 29, 2020 0.9333 0.9429 0.9262 0.9310 71,517 -0.00(-0.21%)
Jan 28, 2020 0.9326 0.9529 0.9268 0.9330 103,790 +0.01(+0.72%)
Jan 27, 2020 0.9143 0.9462 0.9143 0.9263 101,591 -0.02(-2.00%)
Jan 24, 2020 0.9520 0.9649 0.9400 0.9452 84,300 -0.02(-1.62%)
Jan 23, 2020 0.9539 0.9681 0.9480 0.9608 460,976 -0.01(-0.74%)
Jan 22, 2020 0.9479 0.9721 0.9370 0.9680 185,660 +0.01(+0.52%)
Jan 21, 2020 0.9698 0.9738 0.9500 0.9630 445,988 -0.03(-2.74%)
Jan 17, 2020 0.9823 0.9901 0.9780 0.9901 168,100 +0.02(+2.08%)
Jan 16, 2020 0.9678 0.9729 0.9667 0.9699 131,989 +0.00(+0.17%)
Jan 15, 2020 0.9671 0.9720 0.9532 0.9683 95,856 +0.00(+0.27%)
Jan 14, 2020 0.9700 0.9800 0.9600 0.9657 74,496 -0.02(-2.21%)
Jan 13, 2020 0.9707 1.000 0.9653 0.9875 105,988 +0.01(+0.56%)
Jan 10, 2020 0.9878 0.9920 0.9677 0.9820 127,900 -0.04(-3.73%)
Jan 09, 2020 1.005 1.020 0.9987 1.020 49,094 -0.00(-0.24%)
Jan 08, 2020 1.030 1.030 1.010 1.022 138,105 +0.00(+0.49%)
Jan 07, 2020 1.010 1.030 1.010 1.018 165,115 +0.00(+0.15%)
Jan 06, 2020 1.010 1.020 1.000 1.016 339,758 -0.01(-1.36%)
Jan 03, 2020 1.020 1.030 1.000 1.030 59,800 -0.01(-0.72%)
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.