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

Caixabank (OP: CAIXY )

1.862 +0.042 (+2.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 28, 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 (%)
Jan 29, 2016 0.9600 1.020 0.9350 0.9700 133,287 +0.05(+5.43%)
Jan 28, 2016 0.9200 0.9796 0.9200 0.9200 86,532 -0.02(-2.13%)
Jan 27, 2016 0.9495 0.9700 0.9281 0.9400 65,375 +0.00(+0.00%)
Jan 26, 2016 0.9400 0.9850 0.9275 0.9400 65,332 +0.02(+2.17%)
Jan 25, 2016 0.9500 0.9700 0.9200 0.9200 163,013 -0.07(-7.54%)
Jan 22, 2016 0.9700 1.050 0.9700 0.9950 3,003,669 +0.02(+2.05%)
Jan 21, 2016 0.9380 1.000 0.9380 0.9750 126,347 +0.03(+2.63%)
Jan 20, 2016 0.9101 0.9800 0.9101 0.9500 415,068 -0.03(-3.06%)
Jan 19, 2016 1.070 1.070 0.9700 0.9800 226,960 -0.05(-4.85%)
Jan 15, 2016 1.030 1.030 1.030 0 +0.02(+1.98%)
Jan 14, 2016 1.000 1.080 0.9999 1.010 126,516 +0.00(+0.00%)
Jan 13, 2016 1.040 1.080 1.000 1.010 77,879 -0.02(-2.42%)
Jan 12, 2016 1.020 1.042 1.000 1.035 254,108 -0.01(-0.48%)
Jan 11, 2016 1.030 1.060 1.010 1.040 432,187 -0.01(-0.95%)
Jan 08, 2016 1.030 1.050 1.030 1.050 83,725 +0.01(+0.96%)
Jan 07, 2016 1.040 1.100 1.030 1.040 84,948 -0.03(-2.80%)
Jan 06, 2016 1.080 1.110 1.050 1.070 139,994 -0.02(-1.83%)
Jan 05, 2016 1.120 1.130 1.070 1.090 163,631 -0.04(-3.54%)
Jan 04, 2016 1.100 1.150 1.100 1.130 329,445 +0.00(+0.00%)
Dec 31, 2015 1.130 1.130 1.130 0 +0.00(+0.44%)
Dec 30, 2015 1.120 1.135 1.110 1.125 117,219 -0.01(-1.32%)
Dec 29, 2015 1.140 1.150 1.110 1.140 283,513 -0.01(-0.87%)
Dec 28, 2015 1.140 1.170 1.140 1.150 228,145 -0.01(-0.86%)
Dec 24, 2015 1.160 1.160 1.160 0 +0.02(+1.75%)
Dec 23, 2015 1.150 1.180 1.130 1.140 183,031 -0.04(-3.39%)
Dec 22, 2015 1.160 1.240 1.160 1.180 329,477 -0.06(-4.84%)
Dec 21, 2015 1.200 1.240 1.160 1.240 372,818 -0.02(-1.59%)
Dec 18, 2015 1.250 1.270 1.230 1.260 278,467 +0.02(+1.61%)
Dec 17, 2015 1.260 1.270 1.240 1.240 336,937 +0.00(+0.00%)
Dec 16, 2015 1.230 1.260 1.230 1.240 145,152 +0.01(+0.81%)
Dec 15, 2015 1.240 1.244 1.210 1.230 352,450 +0.00(+0.00%)
Dec 14, 2015 1.220 1.240 1.210 1.230 208,241 +0.02(+1.65%)
Dec 11, 2015 1.210 1.220 1.200 1.210 243,969 +0.02(+1.68%)
Dec 10, 2015 1.200 1.220 1.190 1.190 389,641 -0.01(-0.83%)
Dec 09, 2015 1.240 1.240 1.190 1.200 269,033 +0.01(+0.84%)
Dec 08, 2015 1.200 1.230 1.190 1.190 98,541 -0.06(-4.80%)
Dec 07, 2015 1.285 1.285 1.220 1.250 251,297 -0.03(-2.34%)
Dec 04, 2015 1.250 1.330 1.250 1.280 229,584 +0.05(+4.07%)
Dec 03, 2015 1.310 1.310 1.220 1.230 93,970 +0.03(+2.50%)
Dec 02, 2015 1.190 1.220 1.180 1.200 149,772 -0.04(-2.83%)
Dec 01, 2015 1.210 1.260 1.190 1.235 181,843 +0.09(+7.39%)
Nov 30, 2015 1.160 1.190 1.150 1.150 134,819 -0.03(-2.54%)
Nov 27, 2015 1.210 1.210 1.160 1.180 41,888 -0.01(-0.84%)
Nov 25, 2015 1.190 1.190 1.190 0 -0.01(-0.83%)
Nov 24, 2015 1.180 1.220 1.180 1.200 124,192 +0.03(+2.56%)
Nov 23, 2015 1.170 1.170 153,297 -0.02(-1.68%)
Nov 20, 2015 1.200 1.240 1.170 1.190 1,420,488 -0.06(-4.80%)
Nov 19, 2015 1.200 1.260 1.200 1.250 1,145,263 +0.07(+5.93%)
Nov 18, 2015 1.200 1.200 1.150 1.180 126,269 -0.01(-0.84%)
Nov 17, 2015 1.170 1.230 1.170 1.190 138,219 +0.02(+2.15%)
Nov 16, 2015 1.150 1.170 1.150 1.165 145,376 -0.00(-0.43%)
Nov 13, 2015 1.160 1.180 1.150 1.170 167,118 +0.01(+0.69%)
Nov 12, 2015 1.160 1.170 1.150 1.162 78,476 -0.03(-2.35%)
Nov 11, 2015 1.200 1.210 1.180 1.190 64,893 +0.02(+1.71%)
Nov 10, 2015 1.190 1.190 1.160 1.170 109,647 -0.02(-1.68%)
Nov 09, 2015 1.230 1.230 1.190 1.190 68,015 -0.01(-0.83%)
Nov 06, 2015 1.210 1.250 1.200 1.200 91,411 +0.01(+0.84%)
Nov 05, 2015 1.240 1.280 1.190 1.190 47,475 -0.04(-3.25%)
Nov 04, 2015 1.280 1.300 1.230 1.230 41,984 -0.07(-5.38%)
Nov 03, 2015 1.230 1.303 1.230 1.300 100,874 +0.01(+0.78%)
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.