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, 2018 1.460 1.460 1.460 0 -0.03(-1.68%)
Aug 30, 2018 1.490 1.500 1.460 1.485 102,437 -0.01(-1.00%)
Aug 29, 2018 1.480 1.520 1.480 1.500 44,603 +0.01(+0.67%)
Aug 28, 2018 1.500 1.510 1.480 1.490 61,901 -0.01(-0.33%)
Aug 27, 2018 1.510 1.520 1.490 1.495 78,534 +0.04(+2.40%)
Aug 24, 2018 1.470 1.481 1.460 1.460 28,700 +0.02(+1.39%)
Aug 23, 2018 1.460 1.470 1.440 1.440 34,877 -0.03(-2.04%)
Aug 22, 2018 1.460 1.490 1.460 1.470 36,880 +0.02(+1.38%)
Aug 21, 2018 1.450 1.480 1.450 1.450 35,406 +0.01(+0.69%)
Aug 20, 2018 1.420 1.440 1.420 1.440 84,541 +0.04(+2.86%)
Aug 17, 2018 1.400 1.430 1.392 1.400 25,100 -0.03(-1.75%)
Aug 16, 2018 1.410 1.440 1.400 1.425 49,788 +0.02(+1.06%)
Aug 15, 2018 1.390 1.410 1.370 1.410 196,038 -0.01(-0.70%)
Aug 14, 2018 1.420 1.440 1.400 1.420 129,064 -0.01(-0.70%)
Aug 13, 2018 1.420 1.450 1.420 1.430 69,524 -0.02(-1.38%)
Aug 10, 2018 1.422 1.450 1.410 1.450 987,000 -0.05(-3.33%)
Aug 09, 2018 1.510 1.520 1.480 1.500 292,050 +0.00(+0.00%)
Aug 08, 2018 1.510 1.530 1.490 1.500 228,182 -0.02(-1.64%)
Aug 07, 2018 1.520 1.540 1.510 1.525 86,330 +0.01(+0.99%)
Aug 06, 2018 1.510 1.520 1.500 1.510 45,076 -0.02(-1.31%)
Aug 03, 2018 1.490 1.530 1.490 1.530 174,800 +0.01(+0.66%)
Aug 02, 2018 1.480 1.520 1.480 1.520 541,277 +0.00(+0.00%)
Aug 01, 2018 1.539 1.550 1.520 1.520 123,016 -0.01(-0.98%)
Jul 31, 2018 1.530 1.550 1.520 1.535 49,350 +0.02(+1.66%)
Jul 30, 2018 1.520 1.530 1.510 1.510 41,106 +0.06(+4.14%)
Jul 27, 2018 1.480 1.500 1.440 1.450 65,500 -0.03(-2.03%)
Jul 26, 2018 1.490 1.490 1.460 1.480 67,822 -0.04(-2.63%)
Jul 25, 2018 1.500 1.520 1.460 1.520 73,899 +0.04(+2.70%)
Jul 24, 2018 1.480 1.490 1.440 1.480 86,670 +0.03(+2.07%)
Jul 23, 2018 1.444 1.450 1.420 1.450 89,204 +0.01(+0.69%)
Jul 20, 2018 1.410 1.440 1.410 1.440 138,958 +0.00(+0.00%)
Jul 19, 2018 1.400 1.450 1.390 1.440 430,207 +0.03(+2.13%)
Jul 18, 2018 1.410 1.410 1.400 1.410 285,207 +0.00(+0.00%)
Jul 17, 2018 1.390 1.440 1.390 1.410 301,278 -0.03(-1.74%)
Jul 16, 2018 1.410 1.440 1.403 1.435 168,656 +0.03(+2.14%)
Jul 13, 2018 1.395 1.430 1.390 1.405 59,703 -0.01(-0.71%)
Jul 12, 2018 1.410 1.430 1.390 1.415 172,426 -0.00(-0.35%)
Jul 11, 2018 1.430 1.440 1.410 1.420 59,621 -0.06(-4.05%)
Jul 10, 2018 1.460 1.490 1.440 1.480 179,462 -0.01(-0.67%)
Jul 09, 2018 1.460 1.500 1.460 1.490 155,451 +0.00(+0.00%)
Jul 06, 2018 1.460 1.500 1.450 1.490 262,378 +0.00(+0.00%)
Jul 05, 2018 1.480 1.496 1.460 1.490 1,399,527 +0.08(+5.67%)
Jul 03, 2018 1.410 1.410 1.410 0 +0.03(+2.17%)
Jul 02, 2018 1.390 1.400 1.370 1.380 305,581 -0.04(-2.82%)
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%)
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.