Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caixabank (OP: CAIXY )

1.748 +0.008 (+0.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 30, 2018 1.600 1.630 1.600 1.619 130,131 -0.02(-0.98%)
Apr 27, 2018 1.600 1.640 1.600 1.635 93,896 +0.02(+1.55%)
Apr 26, 2018 1.600 1.610 1.583 1.610 63,155 -0.00(-0.31%)
Apr 25, 2018 1.620 1.630 1.600 1.615 50,385 -0.01(-0.31%)
Apr 24, 2018 1.670 1.670 1.590 1.620 46,730 -0.01(-0.92%)
Apr 23, 2018 1.650 1.670 1.630 1.635 172,329 -0.01(-0.91%)
Apr 20, 2018 1.630 1.650 1.630 1.650 88,766 -0.01(-0.60%)
Apr 19, 2018 1.660 1.680 1.640 1.660 104,486 +0.02(+1.22%)
Apr 18, 2018 1.660 1.660 1.596 1.640 2,104,441 -0.05(-2.96%)
Apr 17, 2018 1.680 1.690 1.653 1.690 190,189 +0.01(+0.60%)
Apr 16, 2018 1.660 1.680 1.660 1.680 40,178 +0.02(+1.20%)
Apr 13, 2018 1.630 1.680 1.620 1.660 45,355 +0.00(+0.30%)
Apr 12, 2018 1.657 1.670 1.640 1.655 58,455 +0.01(+0.30%)
Apr 11, 2018 1.660 1.660 1.630 1.650 73,202 +0.01(+0.61%)
Apr 10, 2018 1.630 1.660 1.630 1.640 152,878 +0.03(+1.86%)
Apr 09, 2018 1.601 1.630 1.600 1.610 109,896 +0.02(+1.26%)
Apr 06, 2018 1.580 1.600 1.556 1.590 66,787 -0.02(-1.24%)
Apr 05, 2018 1.595 1.620 1.590 1.610 153,341 +0.03(+1.90%)
Apr 04, 2018 1.550 1.580 1.534 1.580 89,697 +0.01(+0.64%)
Apr 03, 2018 1.558 1.580 1.540 1.570 181,577 -0.01(-0.63%)
Apr 02, 2018 1.610 1.610 1.550 1.580 153,005 -0.01(-0.63%)
Mar 29, 2018 1.590 1.590 1.590 0 +0.01(+0.63%)
Mar 28, 2018 1.545 1.590 1.528 1.580 134,304 +0.03(+1.94%)
Mar 27, 2018 1.550 1.580 1.510 1.550 452,564 -0.02(-1.27%)
Mar 26, 2018 1.570 1.590 1.540 1.570 47,673 +0.05(+2.95%)
Mar 23, 2018 1.530 1.570 1.510 1.525 54,896 -0.02(-0.97%)
Mar 22, 2018 1.533 1.570 1.530 1.540 71,703 -0.05(-3.45%)
Mar 21, 2018 1.585 1.610 1.550 1.595 101,708 -0.01(-0.31%)
Mar 20, 2018 1.580 1.610 1.560 1.600 63,379 +0.05(+2.89%)
Mar 19, 2018 1.580 1.580 1.530 1.555 87,057 -0.05(-2.81%)
Mar 16, 2018 1.600 1.600 1.550 1.600 32,503 +0.06(+3.90%)
Mar 15, 2018 1.570 1.570 1.520 1.540 69,054 -0.03(-2.22%)
Mar 14, 2018 1.560 1.600 1.560 1.575 183,775 -0.01(-0.32%)
Mar 13, 2018 1.600 1.620 1.560 1.580 251,228 -0.01(-0.94%)
Mar 12, 2018 1.560 1.600 1.560 1.595 37,682 +0.00(+0.31%)
Mar 09, 2018 1.580 1.600 1.560 1.590 39,879 -0.02(-1.24%)
Mar 08, 2018 1.610 1.610 1.580 1.610 69,122 +0.00(+0.00%)
Mar 07, 2018 1.600 1.610 1.580 1.610 195,971 +0.02(+0.94%)
Mar 06, 2018 1.580 1.620 1.560 1.595 175,102 +0.02(+1.59%)
Mar 05, 2018 1.560 1.600 1.550 1.570 81,780 -0.03(-1.88%)
Mar 02, 2018 1.570 1.610 1.570 1.600 87,034 +0.01(+0.63%)
Mar 01, 2018 1.590 1.620 1.570 1.590 102,028 -0.04(-2.45%)
Feb 28, 2018 1.642 1.642 1.610 1.630 80,336 +0.01(+0.62%)
Feb 27, 2018 1.610 1.650 1.610 1.620 79,068 -0.03(-1.82%)
Feb 26, 2018 1.640 1.660 1.600 1.650 69,482 +0.02(+1.54%)
Feb 23, 2018 1.620 1.650 1.590 1.625 59,151 -0.02(-1.52%)
Feb 22, 2018 1.640 1.660 1.614 1.650 34,371 -0.02(-1.20%)
Feb 21, 2018 1.620 1.670 1.620 1.670 196,500 +0.03(+2.14%)
Feb 20, 2018 1.670 1.670 1.630 1.635 142,214 -0.02(-1.51%)
Feb 16, 2018 1.660 1.660 1.660 0 -0.01(-0.60%)
Feb 15, 2018 1.660 1.680 1.620 1.670 41,447 +0.02(+1.21%)
Feb 14, 2018 1.620 1.680 1.600 1.650 100,264 +0.01(+0.61%)
Feb 13, 2018 1.640 1.650 1.620 1.640 197,253 -0.03(-1.94%)
Feb 12, 2018 1.660 1.690 1.630 1.673 76,281 +0.05(+2.92%)
Feb 09, 2018 1.630 1.680 1.590 1.625 61,700 -0.00(-0.31%)
Feb 08, 2018 1.660 1.680 1.630 1.630 325,945 -0.07(-4.12%)
Feb 07, 2018 1.700 1.720 1.650 1.700 145,319 -0.05(-2.86%)
Feb 06, 2018 1.660 1.750 1.660 1.750 93,701 +0.09(+5.42%)
Feb 05, 2018 1.730 1.660 1.660 45,784 -0.07(-4.05%)
Feb 02, 2018 1.756 1.760 1.720 1.730 64,267 -0.10(-5.46%)
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.