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

Caixabank (OP: CAIXY )

1.820 UNCHANGED
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 (%)
Oct 31, 2018 1.320 1.320 1.270 1.300 307,403 +0.01(+0.39%)
Oct 30, 2018 1.290 1.310 1.260 1.295 327,660 +0.04(+3.19%)
Oct 29, 2018 1.270 1.295 1.240 1.255 380,961 -0.05(-3.83%)
Oct 26, 2018 1.260 1.310 1.260 1.305 602,400 +0.05(+3.98%)
Oct 25, 2018 1.240 1.270 1.240 1.255 462,391 +0.03(+2.87%)
Oct 24, 2018 1.268 1.270 1.210 1.220 186,183 -0.05(-3.94%)
Oct 23, 2018 1.290 1.290 1.260 1.270 691,065 -0.02(-1.93%)
Oct 22, 2018 1.310 1.320 1.290 1.295 273,626 -0.06(-4.43%)
Oct 19, 2018 1.375 1.390 1.350 1.355 393,500 -0.01(-0.73%)
Oct 18, 2018 1.370 1.410 1.340 1.365 767,966 -0.07(-4.88%)
Oct 17, 2018 1.430 1.440 1.410 1.435 220,015 -0.00(-0.35%)
Oct 16, 2018 1.430 1.450 1.430 1.440 460,412 +0.01(+0.70%)
Oct 15, 2018 1.440 1.450 1.420 1.430 147,152 -0.02(-1.04%)
Oct 12, 2018 1.460 1.460 1.410 1.445 273,200 -0.02(-1.37%)
Oct 11, 2018 1.460 1.500 1.430 1.465 171,794 +0.04(+2.45%)
Oct 10, 2018 1.470 1.490 1.430 1.430 115,495 -0.02(-1.38%)
Oct 09, 2018 1.460 1.470 1.440 1.450 155,330 +0.00(+0.00%)
Oct 08, 2018 1.450 1.470 1.420 1.450 130,993 +0.00(+0.00%)
Oct 05, 2018 1.470 1.480 1.440 1.450 80,700 -0.04(-2.36%)
Oct 04, 2018 1.490 1.490 1.460 1.485 85,255 +0.04(+2.77%)
Oct 03, 2018 1.465 1.475 1.440 1.445 143,823 -0.01(-0.69%)
Oct 02, 2018 1.480 1.480 1.440 1.455 88,300 -0.02(-1.36%)
Oct 01, 2018 1.480 1.500 1.460 1.475 87,142 -0.03(-1.99%)
Sep 28, 2018 1.480 1.530 1.480 1.505 157,400 -0.03(-1.95%)
Sep 27, 2018 1.510 1.550 1.510 1.535 108,723 -0.02(-1.29%)
Sep 26, 2018 1.540 1.570 1.540 1.555 57,558 -0.01(-0.64%)
Sep 25, 2018 1.560 1.590 1.550 1.565 56,971 +0.02(+1.62%)
Sep 24, 2018 1.560 1.560 1.530 1.540 59,713 -0.02(-1.28%)
Sep 21, 2018 1.560 1.580 1.539 1.560 172,000 -0.07(-4.59%)
Sep 20, 2018 1.620 1.650 1.600 1.635 130,338 +0.02(+1.55%)
Sep 19, 2018 1.590 1.630 1.590 1.610 155,082 -0.01(-0.62%)
Sep 18, 2018 1.600 1.640 1.600 1.620 299,800 +0.01(+0.62%)
Sep 17, 2018 1.590 1.620 1.590 1.610 96,472 +0.04(+2.22%)
Sep 14, 2018 1.550 1.580 1.550 1.575 5,308,700 +0.01(+0.64%)
Sep 13, 2018 1.550 1.570 1.530 1.565 3,828,057 +0.05(+3.30%)
Sep 12, 2018 1.490 1.540 1.490 1.515 377,253 -0.04(-2.57%)
Sep 11, 2018 1.515 1.570 1.500 1.555 579,064 +0.03(+1.97%)
Sep 10, 2018 1.520 1.560 1.520 1.525 88,391 +0.02(+1.67%)
Sep 07, 2018 1.500 1.520 1.480 1.500 114,800 -0.02(-1.32%)
Sep 06, 2018 1.510 1.535 1.510 1.520 66,421 -0.02(-1.30%)
Sep 05, 2018 1.530 1.560 1.520 1.540 71,862 +0.02(+0.98%)
Sep 04, 2018 1.500 1.530 1.500 1.525 91,133 +0.06(+4.45%)
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%)
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.