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 (%)
Aug 31, 2015 1.460 1.460 1.400 1.430 68,124 -0.03(-2.05%)
Aug 28, 2015 1.390 1.460 1.390 1.460 100,915 +0.04(+2.82%)
Aug 27, 2015 1.410 1.440 1.410 1.420 104,513 +0.02(+1.43%)
Aug 26, 2015 1.400 1.440 1.360 1.400 159,931 +0.03(+2.19%)
Aug 25, 2015 1.380 1.410 1.370 1.370 199,434 -0.02(-1.44%)
Aug 24, 2015 1.330 1.430 1.330 1.390 122,386 -0.05(-3.47%)
Aug 21, 2015 1.410 1.440 1.410 1.440 95,745 +0.03(+2.13%)
Aug 20, 2015 1.410 1.440 1.410 1.410 48,437 -0.02(-1.40%)
Aug 19, 2015 1.410 1.440 1.400 1.430 98,825 +0.02(+1.42%)
Aug 18, 2015 1.450 1.450 1.410 1.410 57,931 -0.01(-0.70%)
Aug 17, 2015 1.430 1.440 1.420 1.420 28,525 -0.03(-2.07%)
Aug 14, 2015 1.450 1.460 1.420 1.450 402,724 +0.00(+0.00%)
Aug 13, 2015 1.490 1.490 1.440 1.450 44,019 -0.05(-3.33%)
Aug 12, 2015 1.450 1.500 1.450 1.500 54,160 +0.02(+1.35%)
Aug 11, 2015 1.480 1.500 1.450 1.480 40,296 -0.01(-0.67%)
Aug 10, 2015 1.454 1.490 1.440 1.490 129,614 +0.03(+2.05%)
Aug 07, 2015 1.466 1.470 1.430 1.460 48,533 +0.00(+0.00%)
Aug 06, 2015 1.450 1.470 1.440 1.460 64,705 +0.01(+0.69%)
Aug 05, 2015 1.430 1.470 1.430 1.450 186,230 +0.01(+0.69%)
Aug 04, 2015 1.460 1.460 1.420 1.440 42,637 -0.05(-3.36%)
Aug 03, 2015 1.490 1.490 1.460 1.490 24,198 -0.01(-0.67%)
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%)
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.