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 (%)
Apr 30, 2015 1.610 1.610 1.610 1.610 594 -0.01(-0.62%)
Apr 29, 2015 1.640 1.640 1.620 1.620 35,545 +0.05(+3.18%)
Apr 28, 2015 1.600 1.600 1.570 1.570 8,710 -0.01(-0.63%)
Apr 27, 2015 1.580 1.580 1.580 1.580 3,672 +0.05(+3.27%)
Apr 24, 2015 1.570 1.570 1.530 1.530 1,370 +0.04(+2.68%)
Apr 23, 2015 1.510 1.560 1.490 1.490 12,649 -0.01(-0.67%)
Apr 22, 2015 1.510 1.510 1.470 1.500 15,611 -0.01(-0.66%)
Apr 21, 2015 1.540 1.540 1.510 1.510 16,282 +0.00(+0.00%)
Apr 20, 2015 1.490 1.540 1.490 1.510 11,405 +0.01(+0.67%)
Apr 17, 2015 1.560 1.570 1.470 1.500 1,856,949 -0.12(-7.41%)
Apr 16, 2015 1.520 1.620 1.520 1.620 967 +0.09(+5.88%)
Apr 13, 2015 1.530 1.530 1.530 0 -0.02(-1.29%)
Apr 10, 2015 1.590 1.600 1.550 1.550 15,680 -0.11(-6.63%)
Apr 09, 2015 1.650 1.670 1.550 1.660 5,757 -0.01(-0.60%)
Apr 08, 2015 1.670 1.670 1.670 1.670 201 -0.01(-0.60%)
Apr 07, 2015 1.680 1.680 1.680 1.680 145 +0.06(+3.70%)
Apr 01, 2015 1.620 1.620 1.620 0 -0.03(-1.82%)
Mar 30, 2015 1.650 1.650 1.650 2 +0.12(+7.84%)
Mar 26, 2015 1.530 1.530 1.530 0 -0.11(-6.71%)
Mar 24, 2015 1.640 1.640 1.640 0 +0.06(+3.67%)
Mar 23, 2015 1.570 1.590 1.510 1.582 11,829 +0.02(+1.41%)
Mar 20, 2015 1.540 1.560 1.540 1.560 1,201 +0.04(+2.63%)
Mar 19, 2015 1.520 1.520 1.520 1.520 7,422 +0.01(+0.66%)
Mar 18, 2015 1.450 1.510 1.450 1.510 13,162 -0.01(-0.66%)
Mar 17, 2015 1.530 1.530 1.520 1.520 1,784 -0.03(-1.68%)
Mar 16, 2015 1.546 1.546 1.546 1.546 100 +0.05(+3.07%)
Mar 13, 2015 1.550 1.750 1.490 1.500 4,755 -0.04(-2.60%)
Mar 12, 2015 1.540 1.540 1.540 1.540 9,849 +0.01(+0.65%)
Mar 11, 2015 1.530 1.530 1.530 1.530 309 -0.02(-1.29%)
Mar 10, 2015 1.550 1.550 1.550 1.550 7,287 +0.02(+1.31%)
Mar 09, 2015 1.520 1.530 1.520 1.530 14,000 -0.03(-1.92%)
Mar 06, 2015 1.560 1.560 1.560 1.560 10,446 -0.06(-3.70%)
Mar 05, 2015 1.620 1.620 1.620 1.620 392 -0.09(-5.26%)
Mar 03, 2015 1.710 1.710 1.710 0 +0.15(+9.62%)
Mar 02, 2015 1.550 1.560 1.550 1.560 10,226 +0.01(+0.78%)
Feb 27, 2015 1.548 1.548 1.548 1.548 1,094 -0.00(-0.13%)
Feb 24, 2015 1.550 1.550 1.550 0 +0.01(+0.65%)
Feb 23, 2015 1.540 1.540 1.540 1.540 4,300 +0.09(+6.21%)
Feb 20, 2015 1.500 1.500 1.450 1.450 7,100 +0.00(+0.00%)
Feb 19, 2015 1.540 1.550 1.450 1.450 29,075 -0.11(-7.05%)
Feb 18, 2015 1.510 1.560 1.510 1.560 5,203 -0.07(-4.29%)
Feb 17, 2015 1.590 1.630 1.590 1.630 30,558 -0.01(-0.61%)
Feb 13, 2015 1.640 1.640 1.640 0 +0.07(+4.46%)
Feb 11, 2015 1.570 1.570 1.570 0 +0.08(+5.37%)
Feb 10, 2015 1.490 1.490 1.490 1.490 270 +0.00(+0.00%)
Feb 09, 2015 1.650 1.650 1.490 1.490 19,234 -0.20(-11.83%)
Feb 06, 2015 1.494 1.690 1.386 1.690 1,922,180 -0.05(-2.87%)
Jan 13, 2015 1.740 1.740 1.740 0 -0.20(-10.31%)
Dec 12, 2014 1.940 1.940 1.940 0 -0.09(-4.43%)
Dec 05, 2014 2.030 2.030 2.030 0 +0.28(+16.00%)
Nov 26, 2014 1.750 1.750 1.750 0 -0.36(-17.06%)
Oct 24, 2014 2.110 2.110 2.110 0 -0.06(-2.76%)
Oct 21, 2014 2.170 2.170 2.170 0 +0.42(+24.00%)
Oct 20, 2014 2.100 2.340 1.750 1.750 18,900 -0.45(-20.45%)
Oct 17, 2014 2.110 2.200 2.110 2.200 200 +0.40(+22.22%)
Oct 13, 2014 1.800 1.800 1.800 12 -1.20(-40.00%)
Oct 10, 2014 2.130 3.000 2.130 3.000 600 +1.20(+66.67%)
Oct 07, 2014 1.800 1.800 1.800 0 -0.15(-7.69%)
Oct 03, 2014 1.950 1.950 1.950 0 -0.16(-7.54%)
Sep 23, 2014 2.109 2.109 2.109 0 -0.09(-4.14%)
Sep 19, 2014 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 16, 2014 2.200 2.200 2.200 0 -0.15(-6.38%)
Sep 15, 2014 2.350 2.350 2.350 2.350 609 +0.05(+2.17%)
Sep 09, 2014 2.300 2.300 2.300 20 +0.05(+2.22%)
Sep 05, 2014 2.250 2.250 2.250 0 +0.01(+0.45%)
Sep 02, 2014 2.240 2.240 2.240 0 +0.04(+1.82%)
Aug 12, 2014 2.200 2.200 2.200 0 +0.01(+0.46%)
Aug 04, 2014 2.190 2.190 2.190 0 -0.01(-0.45%)
Jul 29, 2014 2.200 2.200 2.200 50 +0.02(+1.10%)
Jun 26, 2014 2.176 2.176 2.176 0 +0.18(+8.80%)
Jun 24, 2014 2.000 2.000 2.000 0 +0.05(+2.56%)
Jun 09, 2014 1.950 1.950 1.950 0 -0.17(-8.02%)
Jun 06, 2014 2.120 2.120 2.120 2.120 100 +0.00(+0.00%)
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.