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 (%)
Jul 30, 2021 0.9771 1.000 0.9500 0.9750 77,455 -0.05(-4.41%)
Jul 29, 2021 1.015 1.040 1.010 1.020 154,222 +0.03(+2.51%)
Jul 28, 2021 0.9960 1.010 0.9800 0.9950 204,492 -0.03(-2.45%)
Jul 27, 2021 0.9352 1.040 0.9352 1.020 72,114 +0.01(+0.79%)
Jul 26, 2021 0.9720 1.020 0.9720 1.012 530,487 +0.03(+2.69%)
Jul 23, 2021 0.9725 1.020 0.9701 0.9855 57,719 +0.01(+1.34%)
Jul 22, 2021 0.9316 0.9849 0.9316 0.9725 82,048 +0.01(+1.45%)
Jul 21, 2021 0.9929 1.000 0.9220 0.9586 197,364 +0.02(+2.52%)
Jul 20, 2021 0.8961 0.9390 0.8961 0.9350 1,052,331 +0.01(+0.97%)
Jul 19, 2021 0.9211 0.9401 0.9049 0.9260 173,740 -0.04(-4.10%)
Jul 16, 2021 0.9700 0.9768 0.9401 0.9656 56,212 -0.00(-0.45%)
Jul 15, 2021 0.9551 0.9930 0.9551 0.9700 51,097 -0.01(-1.02%)
Jul 14, 2021 0.9580 0.9925 0.9580 0.9800 104,519 +0.01(+0.72%)
Jul 13, 2021 0.9600 1.010 0.9500 0.9730 46,168 -0.05(-4.61%)
Jul 12, 2021 1.020 1.020 0.9850 1.020 153,523 +0.02(+1.80%)
Jul 09, 2021 1.000 1.020 0.9684 1.002 56,859 +0.05(+4.95%)
Jul 08, 2021 0.9501 0.9850 0.9501 0.9547 923,448 -0.02(-2.08%)
Jul 07, 2021 0.9979 1.000 0.9700 0.9750 131,509 +0.01(+0.52%)
Jul 06, 2021 0.9500 1.030 0.9500 0.9700 91,709 -0.05(-4.90%)
Jul 02, 2021 1.004 1.030 0.9700 1.020 85,232 -0.01(-0.97%)
Jul 01, 2021 1.010 1.045 1.000 1.030 107,045 +0.03(+3.30%)
Jun 30, 2021 0.9651 1.020 0.9501 0.9971 92,378 -0.00(-0.29%)
Jun 29, 2021 1.000 1.060 0.9701 1.000 137,945 -0.01(-0.99%)
Jun 28, 2021 1.040 1.050 1.010 1.010 68,910 -0.05(-4.72%)
Jun 25, 2021 1.040 1.060 1.040 1.060 164,645 +0.02(+1.92%)
Jun 24, 2021 1.040 1.050 1.040 1.040 45,901 +0.01(+0.97%)
Jun 23, 2021 1.030 1.050 1.030 1.030 64,513 +0.00(+0.00%)
Jun 22, 2021 1.020 1.050 1.010 1.030 222,088 +0.00(+0.00%)
Jun 21, 2021 1.020 1.060 1.020 1.030 188,663 +0.02(+1.98%)
Jun 18, 2021 1.010 1.040 1.010 1.010 89,866 -0.06(-5.61%)
Jun 17, 2021 1.085 1.090 1.050 1.070 82,349 -0.02(-1.83%)
Jun 16, 2021 1.100 1.110 1.080 1.090 83,328 -0.03(-3.11%)
Jun 15, 2021 1.100 1.140 1.100 1.125 100,125 -0.00(-0.44%)
Jun 14, 2021 1.140 1.140 1.095 1.130 95,972 +0.01(+0.98%)
Jun 11, 2021 1.100 1.120 1.100 1.119 50,727 -0.00(-0.09%)
Jun 10, 2021 1.150 1.150 1.110 1.120 180,679 +0.00(+0.00%)
Jun 09, 2021 1.120 1.140 1.110 1.120 63,386 -0.01(-0.88%)
Jun 08, 2021 1.130 1.150 1.120 1.130 81,304 -0.02(-1.74%)
Jun 07, 2021 1.120 1.190 1.120 1.150 412,400 +0.03(+2.68%)
Jun 04, 2021 1.160 1.160 1.120 1.120 136,348 -0.01(-0.88%)
Jun 03, 2021 1.160 1.160 1.120 1.130 161,836 -0.02(-1.74%)
Jun 02, 2021 1.150 1.170 1.140 1.150 383,985 -0.01(-0.86%)
Jun 01, 2021 1.170 1.170 1.140 1.160 72,784 +0.00(+0.43%)
May 28, 2021 1.131 1.170 1.130 1.155 114,682 +0.01(+0.43%)
May 27, 2021 1.085 1.170 1.085 1.150 126,569 +0.02(+1.77%)
May 26, 2021 1.125 1.139 1.090 1.130 143,083 +0.01(+0.89%)
May 25, 2021 1.155 1.170 1.120 1.120 110,428 +0.00(+0.00%)
May 24, 2021 1.090 1.150 1.090 1.120 67,259 -0.02(-2.18%)
May 21, 2021 1.115 1.160 1.100 1.145 178,018 +0.01(+0.62%)
May 20, 2021 1.070 1.150 1.070 1.138 502,867 +0.02(+1.61%)
May 19, 2021 1.080 1.120 1.070 1.120 384,394 +0.03(+2.61%)
May 18, 2021 1.080 1.120 1.080 1.091 122,570 -0.01(-1.13%)
May 17, 2021 1.110 1.120 1.100 1.104 122,512 -0.02(-1.43%)
May 14, 2021 1.090 1.120 1.090 1.120 113,367 +0.02(+1.82%)
May 13, 2021 1.060 1.100 1.050 1.100 102,175 +0.05(+4.76%)
May 12, 2021 1.070 1.090 1.050 1.050 86,423 +0.00(+0.00%)
May 11, 2021 1.055 1.070 1.040 1.050 151,909 -0.01(-0.94%)
May 10, 2021 1.080 1.090 1.060 1.060 77,695 +0.01(+0.95%)
May 07, 2021 0.9971 1.050 0.9971 1.050 160,463 +0.04(+3.96%)
May 06, 2021 0.9783 1.030 0.9783 1.010 56,335 -0.02(-1.94%)
May 05, 2021 0.9971 1.040 0.9971 1.030 213,865 +0.01(+0.98%)
May 04, 2021 1.020 1.040 1.020 1.020 86,802 -0.01(-0.97%)
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.