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 (%)
Jun 30, 2015 1.540 1.590 1.530 1.580 59,595 +0.02(+0.96%)
Jun 29, 2015 1.540 1.580 1.530 1.565 2,506,271 -0.05(-2.80%)
Jun 26, 2015 1.630 1.660 1.570 1.610 118,890 +0.02(+1.26%)
Jun 25, 2015 1.600 1.620 1.590 1.590 31,890 -0.01(-0.93%)
Jun 24, 2015 1.600 1.620 1.590 1.605 113,906 -0.06(-3.89%)
Jun 23, 2015 1.650 1.680 1.590 1.670 23,719 -0.02(-1.18%)
Jun 22, 2015 1.660 1.710 1.660 1.690 184,938 -0.01(-0.59%)
Jun 19, 2015 1.620 1.700 1.620 1.700 60,522 +0.05(+3.03%)
Jun 18, 2015 1.581 1.720 1.581 1.650 1,859,465 +0.01(+0.61%)
Jun 17, 2015 1.600 1.730 1.551 1.640 5,267,495 +0.04(+2.50%)
Jun 16, 2015 1.560 1.600 1.520 1.600 4,720 -0.03(-1.84%)
Jun 15, 2015 1.630 1.630 1.630 1.630 309 +0.05(+3.16%)
Jun 12, 2015 1.580 1.580 1.580 1.580 2,543 -0.02(-1.25%)
Jun 11, 2015 1.630 1.640 1.600 1.600 55,624 +0.02(+1.27%)
Jun 10, 2015 1.580 1.580 1.580 1.580 1,686 -0.02(-1.25%)
Jun 09, 2015 1.600 1.600 1.600 1.600 5,794 +0.03(+1.91%)
Jun 08, 2015 1.560 1.650 1.560 1.570 4,238 -0.05(-3.09%)
Jun 05, 2015 1.600 1.620 1.600 1.620 17,628 +0.00(+0.06%)
Jun 04, 2015 1.619 1.619 1.619 1.619 4,743 +0.01(+0.56%)
Jun 03, 2015 1.602 1.620 1.602 1.610 7,339 -0.02(-1.23%)
Jun 02, 2015 1.630 1.630 1.630 1.630 593 +0.09(+5.84%)
Jun 01, 2015 1.540 1.630 1.540 1.540 19,705 -0.09(-5.52%)
May 29, 2015 1.530 1.630 1.530 1.630 1,835 +0.01(+0.61%)
May 28, 2015 1.620 1.630 1.620 1.620 3,270 +0.05(+3.19%)
May 27, 2015 1.560 1.570 1.560 1.570 4,356 -0.03(-1.88%)
May 26, 2015 1.600 1.600 1.600 1.600 3,342 +0.00(+0.00%)
May 22, 2015 1.600 1.600 1.600 0 -0.01(-0.62%)
May 21, 2015 1.610 1.610 1.610 1.610 3,020 +0.00(+0.00%)
May 20, 2015 1.690 1.690 1.610 1.610 4,155 -0.08(-4.73%)
May 19, 2015 1.690 1.690 1.690 1.690 122 +0.04(+2.42%)
May 18, 2015 1.690 1.690 1.620 1.650 19,446 -0.04(-2.29%)
May 15, 2015 1.710 1.710 1.689 1.689 11,085 -0.00(-0.08%)
May 14, 2015 1.710 1.710 1.650 1.690 6,093 -0.01(-0.59%)
May 13, 2015 1.630 1.700 1.630 1.700 463 +0.00(+0.00%)
May 12, 2015 1.610 1.700 1.610 1.700 1,899 +0.01(+0.59%)
May 11, 2015 1.690 1.690 1.690 1.690 2,383 +0.09(+5.62%)
May 08, 2015 1.600 1.600 1.600 1.600 504 -0.05(-3.26%)
May 07, 2015 1.654 1.654 1.654 1.654 150 -0.02(-0.96%)
May 06, 2015 1.670 1.670 1.670 1.670 6,304 +0.05(+3.09%)
May 05, 2015 1.650 1.650 1.590 1.620 16,407 -0.03(-1.82%)
May 04, 2015 1.650 1.650 1.650 1.650 250 -0.06(-3.51%)
May 01, 2015 1.620 1.710 1.620 1.710 5,942 +0.10(+6.21%)
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%)
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.