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: 3:37 PM EDT, May 23, 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, 2023 1.310 1.340 1.300 1.330 137,456 +0.01(+0.76%)
Oct 30, 2023 1.310 1.360 1.310 1.320 146,849 +0.02(+1.54%)
Oct 27, 2023 1.350 1.410 1.300 1.300 55,119 -0.01(-0.76%)
Oct 26, 2023 1.260 1.340 1.260 1.310 92,640 +0.06(+4.38%)
Oct 25, 2023 1.255 1.280 1.243 1.255 247,256 -0.02(-1.57%)
Oct 24, 2023 1.300 1.320 1.230 1.275 56,868 -0.05(-3.41%)
Oct 23, 2023 1.305 1.340 1.300 1.320 113,230 -0.03(-2.22%)
Oct 20, 2023 1.335 1.380 1.320 1.350 82,466 +0.03(+2.27%)
Oct 19, 2023 1.400 1.400 1.320 1.320 90,616 +0.02(+1.15%)
Oct 18, 2023 1.295 1.320 1.295 1.305 83,100 -0.01(-0.38%)
Oct 17, 2023 1.305 1.330 1.290 1.310 64,470 +0.02(+1.55%)
Oct 16, 2023 1.325 1.379 1.290 1.290 435,998 -0.03(-2.57%)
Oct 13, 2023 1.315 1.340 1.300 1.324 146,038 -0.01(-0.45%)
Oct 12, 2023 1.325 1.360 1.300 1.330 117,821 -0.04(-2.92%)
Oct 11, 2023 1.340 1.370 1.311 1.370 233,580 +0.03(+2.24%)
Oct 10, 2023 1.380 1.380 1.300 1.340 519,609 +0.05(+3.55%)
Oct 09, 2023 1.270 1.330 1.270 1.294 27,279 -0.02(-1.60%)
Oct 06, 2023 1.330 1.330 1.280 1.315 66,459 +0.04(+3.54%)
Oct 05, 2023 1.280 1.300 1.270 1.270 47,152 +0.02(+1.60%)
Oct 04, 2023 1.250 1.280 1.240 1.250 34,510 +0.00(+0.00%)
Oct 03, 2023 1.260 1.260 1.250 1.250 34,307 -0.01(-1.19%)
Oct 02, 2023 1.380 1.380 1.260 1.265 204,992 -0.03(-2.39%)
Sep 29, 2023 1.315 1.330 1.290 1.296 30,464 +0.01(+0.47%)
Sep 28, 2023 1.290 1.305 1.286 1.290 56,054 +0.02(+1.57%)
Sep 27, 2023 1.280 1.280 1.260 1.270 82,081 -0.01(-0.78%)
Sep 26, 2023 1.275 1.285 1.260 1.280 62,973 +0.05(+4.07%)
Sep 25, 2023 1.250 1.260 1.230 1.230 88,777 -0.03(-2.77%)
Sep 22, 2023 1.285 1.285 1.250 1.265 62,435 +0.01(+1.20%)
Sep 21, 2023 1.260 1.280 1.250 1.250 64,940 +0.01(+0.81%)
Sep 20, 2023 1.265 1.290 1.232 1.240 138,256 -0.01(-0.40%)
Sep 19, 2023 1.220 1.260 1.220 1.245 178,687 +0.03(+2.05%)
Sep 18, 2023 1.235 1.250 1.220 1.220 141,471 -0.02(-1.61%)
Sep 15, 2023 1.235 1.260 1.220 1.240 50,122 +0.01(+0.81%)
Sep 14, 2023 1.250 1.260 1.230 1.230 56,250 +0.01(+0.82%)
Sep 13, 2023 1.250 1.260 1.220 1.220 72,125 -0.08(-6.15%)
Sep 12, 2023 1.265 1.300 1.250 1.300 36,830 +0.03(+2.36%)
Sep 11, 2023 1.270 1.280 1.230 1.270 80,040 +0.05(+4.10%)
Sep 08, 2023 1.210 1.280 1.210 1.220 146,942 +0.00(+0.00%)
Sep 07, 2023 1.250 1.258 1.220 1.220 69,516 -0.04(-3.17%)
Sep 06, 2023 1.250 1.270 1.230 1.260 63,625 -0.02(-1.57%)
Sep 05, 2023 1.250 1.290 1.250 1.280 36,300 -0.01(-0.77%)
Sep 01, 2023 1.280 1.340 1.280 1.290 138,616 -0.03(-2.27%)
Aug 31, 2023 1.350 1.360 1.320 1.320 75,890 -0.07(-4.90%)
Aug 30, 2023 1.370 1.420 1.370 1.388 34,191 +0.01(+0.58%)
Aug 29, 2023 1.370 1.380 1.360 1.380 45,537 +0.00(+0.36%)
Aug 28, 2023 1.360 1.407 1.330 1.375 34,192 +0.03(+2.23%)
Aug 25, 2023 1.330 1.360 1.320 1.345 39,360 -0.01(-0.37%)
Aug 24, 2023 1.355 1.370 1.350 1.350 39,493 -0.01(-0.74%)
Aug 23, 2023 1.360 1.380 1.355 1.360 53,362 -0.01(-0.73%)
Aug 22, 2023 1.375 1.375 1.370 1.370 79,225 -0.01(-0.72%)
Aug 21, 2023 1.360 1.380 1.340 1.380 35,511 -0.01(-0.72%)
Aug 18, 2023 1.330 1.390 1.330 1.390 153,783 +0.01(+1.09%)
Aug 17, 2023 1.365 1.390 1.330 1.375 65,993 +0.01(+1.10%)
Aug 16, 2023 1.330 1.380 1.330 1.360 83,178 -0.02(-1.45%)
Aug 15, 2023 1.370 1.400 1.360 1.380 91,765 +0.02(+1.32%)
Aug 14, 2023 1.370 1.400 1.351 1.362 59,833 +0.00(+0.15%)
Aug 11, 2023 1.360 1.400 1.360 1.360 39,378 -0.02(-1.45%)
Aug 10, 2023 1.389 1.400 1.360 1.380 53,575 +0.02(+1.85%)
Aug 09, 2023 1.340 1.369 1.330 1.355 32,095 +0.01(+1.12%)
Aug 08, 2023 1.339 1.370 1.331 1.340 34,955 -0.02(-1.47%)
Aug 07, 2023 1.350 1.380 1.350 1.360 18,491 +0.02(+1.49%)
Aug 04, 2023 1.341 1.373 1.340 1.340 43,662 +0.00(+0.00%)
Aug 03, 2023 1.325 1.350 1.310 1.340 30,952 +0.06(+4.69%)
Aug 02, 2023 1.285 1.310 1.280 1.280 35,461 -0.03(-2.17%)
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.