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

Caixabank (OP: CAIXY )

1.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2017 1.540 1.540 1.490 1.520 760,187 +0.02(+1.67%)
Oct 30, 2017 1.490 1.510 1.480 1.495 172,541 +0.09(+6.03%)
Oct 27, 2017 1.410 1.470 1.390 1.410 165,619 -0.05(-3.42%)
Oct 26, 2017 1.540 1.540 1.450 1.460 652,238 +0.00(+0.00%)
Oct 25, 2017 1.500 1.510 1.460 1.460 136,123 +0.01(+0.69%)
Oct 24, 2017 1.470 1.490 1.450 1.450 165,520 +0.00(+0.00%)
Oct 23, 2017 1.488 1.500 1.450 1.450 126,646 -0.05(-3.01%)
Oct 20, 2017 1.530 1.530 1.490 1.495 170,158 -0.04(-2.61%)
Oct 19, 2017 1.520 1.540 1.510 1.535 86,814 -0.02(-0.97%)
Oct 18, 2017 1.520 1.550 1.510 1.550 93,500 +0.02(+1.31%)
Oct 17, 2017 1.540 1.555 1.530 1.530 209,155 -0.03(-1.92%)
Oct 16, 2017 1.550 1.570 1.540 1.560 272,852 -0.03(-1.89%)
Oct 13, 2017 1.576 1.600 1.560 1.590 38,027 -0.02(-1.24%)
Oct 12, 2017 1.565 1.610 1.560 1.610 75,027 +0.05(+3.21%)
Oct 11, 2017 1.576 1.590 1.540 1.560 67,247 -0.03(-1.89%)
Oct 10, 2017 1.540 1.640 1.530 1.590 291,468 +0.02(+0.95%)
Oct 09, 2017 1.580 1.590 1.560 1.575 71,828 +0.00(+0.32%)
Oct 06, 2017 1.540 1.590 1.530 1.570 81,645 +0.03(+1.95%)
Oct 05, 2017 1.520 1.600 1.520 1.540 158,816 +0.06(+4.05%)
Oct 04, 2017 1.480 1.520 1.470 1.480 186,669 -0.10(-6.33%)
Oct 03, 2017 1.580 1.610 1.545 1.580 1,077,792 +0.00(+0.00%)
Oct 02, 2017 1.550 1.610 1.530 1.580 102,205 -0.08(-4.82%)
Sep 29, 2017 1.630 1.660 1.610 1.660 25,570 +0.03(+1.84%)
Sep 28, 2017 1.650 1.650 1.610 1.630 86,688 -0.04(-2.40%)
Sep 27, 2017 1.660 1.670 1.620 1.670 71,301 +0.11(+7.05%)
Sep 26, 2017 1.577 1.620 1.560 1.560 117,318 -0.04(-2.50%)
Sep 25, 2017 1.580 1.610 1.570 1.600 106,769 -0.05(-3.03%)
Sep 22, 2017 1.650 1.680 1.650 1.650 47,442 +0.02(+1.23%)
Sep 21, 2017 1.660 1.670 1.630 1.630 34,835 +0.01(+0.62%)
Sep 20, 2017 1.620 1.620 1.590 1.620 75,767 -0.05(-2.99%)
Sep 19, 2017 1.660 1.670 1.640 1.670 79,904 -0.01(-0.60%)
Sep 18, 2017 1.670 1.680 1.640 1.680 46,601 -0.02(-1.18%)
Sep 15, 2017 1.670 1.700 1.650 1.700 99,164 +0.03(+1.80%)
Sep 14, 2017 1.710 1.710 1.650 1.670 998,960 -0.02(-1.18%)
Sep 13, 2017 1.730 1.730 1.690 1.690 883,981 -0.02(-1.17%)
Sep 12, 2017 1.710 1.710 1.690 1.710 91,367 +0.04(+2.40%)
Sep 11, 2017 1.680 1.700 1.670 1.670 30,370 -0.01(-0.60%)
Sep 08, 2017 1.680 1.680 1.650 1.680 2,074,224 +0.03(+1.82%)
Sep 07, 2017 1.680 1.680 1.630 1.650 103,922 +0.00(+0.00%)
Sep 06, 2017 1.640 1.650 1.620 1.650 119,799 +0.00(+0.00%)
Sep 05, 2017 1.700 1.700 1.630 1.650 409,606 -0.09(-5.17%)
Sep 01, 2017 1.730 1.740 1.720 1.740 173,863 +0.02(+1.16%)
Aug 31, 2017 1.720 1.720 1.700 1.720 147,654 +0.04(+2.38%)
Aug 30, 2017 1.730 1.730 1.680 1.680 75,085 -0.03(-1.90%)
Aug 29, 2017 1.740 1.740 1.700 1.712 127,215 -0.04(-2.14%)
Aug 28, 2017 1.730 1.750 1.720 1.750 42,952 +0.03(+1.74%)
Aug 25, 2017 1.750 1.750 1.720 1.720 73,707 -0.01(-0.58%)
Aug 24, 2017 1.740 1.740 1.720 1.730 66,840 +0.00(+0.00%)
Aug 23, 2017 1.730 1.730 1.700 1.730 47,928 -0.02(-1.14%)
Aug 22, 2017 1.730 1.750 1.710 1.750 79,630 +0.02(+1.16%)
Aug 21, 2017 1.740 1.740 1.700 1.730 103,068 +0.00(+0.00%)
Aug 18, 2017 1.720 1.730 1.710 1.730 155,727 +0.01(+0.58%)
Aug 17, 2017 1.730 1.730 1.700 1.720 164,336 -0.02(-1.15%)
Aug 16, 2017 1.750 1.790 1.730 1.740 117,962 +0.02(+1.16%)
Aug 15, 2017 1.740 1.740 1.710 1.720 198,307 +0.01(+0.58%)
Aug 14, 2017 1.760 1.760 1.700 1.710 56,998 -0.01(-0.58%)
Aug 11, 2017 1.710 1.720 1.680 1.720 80,948 +0.00(+0.00%)
Aug 10, 2017 1.710 1.730 1.700 1.720 44,975 -0.04(-2.27%)
Aug 09, 2017 1.750 1.760 1.720 1.760 93,688 +0.01(+0.86%)
Aug 08, 2017 1.800 1.800 1.730 1.745 75,587 -0.02(-1.41%)
Aug 07, 2017 1.790 1.790 1.750 1.770 38,972 -0.01(-0.56%)
Aug 04, 2017 1.770 1.780 1.730 1.780 40,810 +0.01(+0.56%)
Aug 03, 2017 1.760 1.770 1.730 1.770 51,856 +0.02(+1.14%)
Aug 02, 2017 1.760 1.760 1.730 1.750 48,999 +0.00(+0.00%)
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.