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 29, 2018 1.390 1.420 1.390 1.420 206,286 +0.06(+4.41%)
Jun 28, 2018 1.341 1.370 1.320 1.360 2,615,481 +0.03(+1.87%)
Jun 27, 2018 1.345 1.350 1.310 1.335 187,080 -0.01(-0.74%)
Jun 26, 2018 1.360 1.367 1.340 1.345 414,851 -0.01(-0.74%)
Jun 25, 2018 1.370 1.380 1.350 1.355 244,127 -0.03(-2.52%)
Jun 22, 2018 1.400 1.410 1.380 1.390 76,497 +0.00(+0.00%)
Jun 21, 2018 1.390 1.390 1.370 1.390 91,504 -0.03(-1.77%)
Jun 20, 2018 1.410 1.430 1.400 1.415 161,943 +0.01(+0.71%)
Jun 19, 2018 1.410 1.420 1.400 1.405 404,054 -0.00(-0.35%)
Jun 18, 2018 1.415 1.440 1.410 1.410 220,791 -0.05(-3.42%)
Jun 15, 2018 1.440 1.460 1.414 1.460 55,582 -0.03(-1.68%)
Jun 14, 2018 1.470 1.510 1.470 1.485 37,048 -0.07(-4.81%)
Jun 13, 2018 1.520 1.560 1.510 1.560 224,345 +0.03(+1.96%)
Jun 12, 2018 1.560 1.560 1.520 1.530 269,411 -0.04(-2.55%)
Jun 11, 2018 1.500 1.580 1.500 1.570 4,076,128 +0.10(+6.80%)
Jun 08, 2018 1.460 1.500 1.460 1.470 33,660 +0.01(+0.68%)
Jun 07, 2018 1.470 1.480 1.460 1.460 296,132 +0.03(+2.46%)
Jun 06, 2018 1.409 1.440 1.400 1.425 52,078 +0.04(+2.89%)
Jun 05, 2018 1.410 1.420 1.370 1.385 351,590 -0.04(-2.81%)
Jun 04, 2018 1.418 1.430 1.400 1.425 117,646 +0.03(+1.79%)
Jun 01, 2018 1.440 1.450 1.400 1.400 104,362 +0.02(+1.45%)
May 31, 2018 1.440 1.440 1.380 1.380 204,610 -0.05(-3.50%)
May 30, 2018 1.450 1.470 1.420 1.430 866,742 +0.03(+2.14%)
May 29, 2018 1.440 1.440 1.400 1.400 130,312 -0.14(-9.09%)
May 25, 2018 1.540 1.540 1.540 0 -0.07(-4.35%)
May 24, 2018 1.582 1.610 1.570 1.610 83,011 -0.01(-0.92%)
May 23, 2018 1.612 1.640 1.600 1.625 78,163 -0.00(-0.31%)
May 22, 2018 1.650 1.660 1.620 1.630 193,991 +0.02(+1.24%)
May 21, 2018 1.605 1.620 1.600 1.610 39,386 -0.01(-0.62%)
May 18, 2018 1.620 1.620 1.600 1.620 23,057 -0.02(-1.22%)
May 17, 2018 1.638 1.650 1.620 1.640 28,075 +0.00(+0.00%)
May 16, 2018 1.648 1.650 1.610 1.640 47,646 -0.06(-3.53%)
May 15, 2018 1.670 1.710 1.670 1.700 20,980 -0.03(-1.73%)
May 14, 2018 1.710 1.730 1.700 1.730 78,154 +0.02(+1.17%)
May 11, 2018 1.700 1.720 1.700 1.710 27,144 +0.03(+1.79%)
May 10, 2018 1.690 1.700 1.670 1.680 51,505 -0.01(-0.59%)
May 09, 2018 1.670 1.690 1.650 1.690 34,224 +0.01(+0.60%)
May 08, 2018 1.640 1.680 1.640 1.680 30,200 +0.00(+0.00%)
May 07, 2018 1.642 1.680 1.642 1.680 140,389 +0.02(+1.20%)
May 04, 2018 1.620 1.670 1.620 1.660 45,072 +0.01(+0.61%)
May 03, 2018 1.620 1.650 1.610 1.650 77,748 +0.00(+0.00%)
May 02, 2018 1.660 1.670 1.640 1.650 68,959 +0.04(+2.48%)
May 01, 2018 1.590 1.610 1.590 1.610 69,021 -0.01(-0.56%)
Apr 30, 2018 1.600 1.630 1.600 1.619 130,131 -0.02(-0.98%)
Apr 27, 2018 1.600 1.640 1.600 1.635 93,896 +0.02(+1.55%)
Apr 26, 2018 1.600 1.610 1.583 1.610 63,155 -0.00(-0.31%)
Apr 25, 2018 1.620 1.630 1.600 1.615 50,385 -0.01(-0.31%)
Apr 24, 2018 1.670 1.670 1.590 1.620 46,730 -0.01(-0.92%)
Apr 23, 2018 1.650 1.670 1.630 1.635 172,329 -0.01(-0.91%)
Apr 20, 2018 1.630 1.650 1.630 1.650 88,766 -0.01(-0.60%)
Apr 19, 2018 1.660 1.680 1.640 1.660 104,486 +0.02(+1.22%)
Apr 18, 2018 1.660 1.660 1.596 1.640 2,104,441 -0.05(-2.96%)
Apr 17, 2018 1.680 1.690 1.653 1.690 190,189 +0.01(+0.60%)
Apr 16, 2018 1.660 1.680 1.660 1.680 40,178 +0.02(+1.20%)
Apr 13, 2018 1.630 1.680 1.620 1.660 45,355 +0.00(+0.30%)
Apr 12, 2018 1.657 1.670 1.640 1.655 58,455 +0.01(+0.30%)
Apr 11, 2018 1.660 1.660 1.630 1.650 73,202 +0.01(+0.61%)
Apr 10, 2018 1.630 1.660 1.630 1.640 152,878 +0.03(+1.86%)
Apr 09, 2018 1.601 1.630 1.600 1.610 109,896 +0.02(+1.26%)
Apr 06, 2018 1.580 1.600 1.556 1.590 66,787 -0.02(-1.24%)
Apr 05, 2018 1.595 1.620 1.590 1.610 153,341 +0.03(+1.90%)
Apr 04, 2018 1.550 1.580 1.534 1.580 89,697 +0.01(+0.64%)
Apr 03, 2018 1.558 1.580 1.540 1.570 181,577 -0.01(-0.63%)
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.