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 (%)
Sep 30, 2021 1.010 1.050 1.000 1.014 58,412 -0.02(-2.03%)
Sep 29, 2021 1.025 1.040 1.016 1.035 71,916 +0.01(+1.47%)
Sep 28, 2021 1.010 1.030 1.010 1.020 138,168 -0.01(-0.97%)
Sep 27, 2021 1.030 1.070 1.030 1.030 209,815 +0.00(+0.00%)
Sep 24, 2021 0.9601 1.038 0.9601 1.030 123,723 +0.01(+0.78%)
Sep 23, 2021 1.012 1.030 1.000 1.022 72,327 +0.03(+3.44%)
Sep 22, 2021 0.9601 1.010 0.9601 0.9880 60,399 +0.01(+1.02%)
Sep 21, 2021 0.9776 0.9987 0.9453 0.9780 115,029 -0.02(-2.19%)
Sep 20, 2021 0.9800 1.010 0.9370 0.9999 117,713 +0.00(+0.00%)
Sep 17, 2021 1.010 1.035 0.9704 0.9999 108,781 -0.02(-1.97%)
Sep 16, 2021 0.9951 1.020 0.9701 1.020 178,634 +0.00(+0.00%)
Sep 15, 2021 0.9601 1.020 0.9601 1.020 196,242 +0.01(+0.63%)
Sep 14, 2021 1.020 1.040 0.9856 1.014 104,498 -0.03(-2.54%)
Sep 13, 2021 0.9601 1.080 0.9601 1.040 143,285 +0.03(+2.97%)
Sep 10, 2021 1.024 1.030 1.010 1.010 107,706 -0.02(-2.42%)
Sep 09, 2021 1.080 1.080 1.020 1.035 228,459 -0.01(-0.96%)
Sep 08, 2021 1.020 1.080 1.020 1.045 133,588 -0.01(-0.48%)
Sep 07, 2021 0.9901 1.100 0.9901 1.050 95,803 +0.01(+0.48%)
Sep 03, 2021 1.050 1.070 1.040 1.045 56,810 -0.01(-0.48%)
Sep 02, 2021 0.9901 1.060 0.9901 1.050 130,197 -0.00(-0.47%)
Sep 01, 2021 1.055 1.070 1.040 1.055 116,047 +0.02(+2.43%)
Aug 31, 2021 1.020 1.050 1.020 1.030 150,475 +0.01(+0.98%)
Aug 30, 2021 0.9952 1.050 0.9952 1.020 162,820 +0.00(+0.00%)
Aug 27, 2021 0.9701 1.050 0.9701 1.020 85,445 +0.01(+0.99%)
Aug 26, 2021 1.000 1.040 1.000 1.010 95,119 -0.02(-2.32%)
Aug 25, 2021 0.9955 1.050 0.9955 1.034 175,678 +0.02(+2.38%)
Aug 24, 2021 0.9881 1.030 0.9423 1.010 73,409 -0.01(-0.98%)
Aug 23, 2021 1.004 1.040 0.9500 1.020 128,093 +0.03(+2.82%)
Aug 20, 2021 1.020 1.020 0.9740 0.9920 105,702 -0.01(-1.41%)
Aug 19, 2021 1.010 1.040 0.9798 1.006 149,679 -0.01(-0.57%)
Aug 18, 2021 1.007 1.030 0.9930 1.012 325,602 +0.03(+3.35%)
Aug 17, 2021 0.9742 1.020 0.9740 0.9792 159,343 -0.05(-4.93%)
Aug 16, 2021 1.022 1.040 1.020 1.030 1,094,081 +0.00(+0.00%)
Aug 13, 2021 1.030 1.050 1.030 1.030 276,248 +0.00(+0.00%)
Aug 12, 2021 1.020 1.040 1.020 1.030 96,723 -0.01(-0.96%)
Aug 11, 2021 1.035 1.050 1.030 1.040 128,382 +0.01(+0.97%)
Aug 10, 2021 1.020 1.050 1.000 1.030 368,490 +0.00(+0.00%)
Aug 09, 2021 1.050 1.050 1.010 1.030 219,261 -0.00(-0.10%)
Aug 06, 2021 1.020 1.040 1.010 1.031 92,510 +0.03(+3.10%)
Aug 05, 2021 0.9851 1.020 0.9455 1.000 146,917 +0.00(+0.00%)
Aug 04, 2021 0.9716 1.020 0.9716 1.000 203,075 +0.03(+2.56%)
Aug 03, 2021 0.9500 1.010 0.9500 0.9750 949,337 +0.00(+0.15%)
Aug 02, 2021 0.9301 0.9999 0.9301 0.9735 630,991 -0.00(-0.15%)
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%)
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.