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 (%)
Jul 31, 2015 1.500 1.510 1.480 1.500 79,303 -0.03(-1.96%)
Jul 30, 2015 1.500 1.550 1.470 1.530 111,343 -0.02(-1.29%)
Jul 29, 2015 1.530 1.550 1.500 1.550 153,958 -0.03(-1.90%)
Jul 28, 2015 1.570 1.580 1.520 1.580 84,781 +0.04(+2.60%)
Jul 27, 2015 1.550 1.560 1.510 1.540 45,153 +0.02(+1.32%)
Jul 24, 2015 1.530 1.530 1.510 1.520 80,183 -0.05(-3.18%)
Jul 23, 2015 1.570 1.580 1.500 1.570 147,289 -0.01(-0.63%)
Jul 22, 2015 1.540 1.590 1.540 1.580 227,339 +0.01(+0.64%)
Jul 21, 2015 1.560 1.600 1.560 1.570 60,610 +0.00(+0.00%)
Jul 20, 2015 1.590 1.590 1.550 1.570 54,265 +0.01(+0.64%)
Jul 17, 2015 1.540 1.570 1.518 1.560 84,941 -0.02(-1.27%)
Jul 16, 2015 1.530 1.580 1.530 1.580 26,906 +0.03(+1.94%)
Jul 15, 2015 1.540 1.570 1.530 1.550 108,007 -0.01(-0.64%)
Jul 14, 2015 1.555 1.580 1.550 1.560 104,549 -0.04(-2.50%)
Jul 13, 2015 1.550 1.600 1.550 1.600 237,304 -0.04(-2.44%)
Jul 10, 2015 1.580 1.640 1.530 1.640 42,636 +0.08(+5.13%)
Jul 09, 2015 1.510 1.580 1.508 1.560 1,597,564 +0.06(+4.00%)
Jul 08, 2015 1.493 1.550 1.430 1.500 6,503,692 +0.02(+1.35%)
Jul 07, 2015 1.460 1.510 1.390 1.480 46,542 +0.00(+0.00%)
Jul 06, 2015 1.510 1.510 1.480 1.480 178,024 -0.09(-5.73%)
Jul 02, 2015 1.570 1.570 1.570 0 +0.00(+0.00%)
Jul 01, 2015 1.550 1.580 1.550 1.570 64,939 -0.01(-0.63%)
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%)
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.