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

Caixabank (OP: CAIXY )

1.910 +0.090 (+4.95%)
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 (%)
Nov 30, 2022 1.180 1.210 1.175 1.190 59,520 -0.01(-1.20%)
Nov 29, 2022 1.230 1.240 1.170 1.204 42,986 +0.02(+2.08%)
Nov 28, 2022 1.190 1.240 1.170 1.180 205,885 -0.03(-2.48%)
Nov 25, 2022 1.190 1.257 1.180 1.210 65,822 +0.03(+2.54%)
Nov 23, 2022 1.230 1.230 1.180 1.180 51,627 +0.03(+2.61%)
Nov 22, 2022 1.140 1.210 1.140 1.150 161,789 +0.05(+4.55%)
Nov 21, 2022 1.110 1.150 1.100 1.100 117,621 -0.02(-2.22%)
Nov 18, 2022 1.120 1.150 1.110 1.125 70,834 +0.00(+0.45%)
Nov 17, 2022 1.150 1.150 1.080 1.120 766,340 +0.01(+0.91%)
Nov 16, 2022 1.150 1.150 1.080 1.110 356,977 +0.05(+4.66%)
Nov 15, 2022 1.140 1.140 1.040 1.060 156,071 +0.02(+1.97%)
Nov 14, 2022 1.050 1.060 1.040 1.040 242,545 -0.00(-0.03%)
Nov 11, 2022 1.040 1.070 1.020 1.040 106,555 +0.02(+1.99%)
Nov 10, 2022 1.030 1.150 1.007 1.020 114,491 -0.02(-1.92%)
Nov 09, 2022 1.050 1.070 1.040 1.040 201,448 -0.07(-6.22%)
Nov 08, 2022 1.079 1.150 1.050 1.109 164,436 +0.02(+1.74%)
Nov 07, 2022 1.060 1.140 1.060 1.090 306,358 +0.04(+3.81%)
Nov 04, 2022 1.050 1.060 1.030 1.050 259,262 +0.00(+0.19%)
Nov 03, 2022 1.045 1.060 1.040 1.048 125,946 -0.00(-0.19%)
Nov 02, 2022 1.075 1.090 1.050 1.050 485,944 -0.01(-0.94%)
Nov 01, 2022 1.090 1.090 1.060 1.060 579,906 -0.01(-0.93%)
Oct 31, 2022 1.050 1.090 1.050 1.070 116,342 +0.01(+0.47%)
Oct 28, 2022 1.060 1.095 1.040 1.065 166,070 -0.07(-6.41%)
Oct 27, 2022 1.120 1.150 1.120 1.138 176,562 -0.01(-1.04%)
Oct 26, 2022 1.133 1.170 1.123 1.150 130,238 +0.02(+2.22%)
Oct 25, 2022 1.110 1.140 1.110 1.125 106,428 +0.00(+0.45%)
Oct 24, 2022 1.120 1.130 1.115 1.120 380,655 +0.00(+0.00%)
Oct 21, 2022 1.095 1.120 1.062 1.120 234,227 +0.03(+2.75%)
Oct 20, 2022 1.100 1.120 1.090 1.090 322,315 +0.03(+2.83%)
Oct 19, 2022 1.100 1.100 1.040 1.060 381,274 -0.04(-3.63%)
Oct 18, 2022 1.090 1.110 1.070 1.100 302,288 +0.04(+3.76%)
Oct 17, 2022 1.070 1.120 1.060 1.060 357,589 +0.03(+2.91%)
Oct 14, 2022 1.040 1.060 1.030 1.030 598,164 -0.06(-5.50%)
Oct 13, 2022 1.035 1.090 1.030 1.090 438,496 +0.05(+4.81%)
Oct 12, 2022 1.026 1.040 1.020 1.040 469,715 +0.03(+2.97%)
Oct 11, 2022 1.020 1.050 1.010 1.010 420,222 -0.04(-3.81%)
Oct 10, 2022 1.059 1.059 1.040 1.050 441,356 +0.00(+0.00%)
Oct 07, 2022 1.050 1.060 1.048 1.050 700,508 -0.00(-0.38%)
Oct 06, 2022 1.060 1.070 1.040 1.054 324,795 -0.04(-3.30%)
Oct 05, 2022 1.110 1.110 1.063 1.090 452,570 +0.01(+0.93%)
Oct 04, 2022 1.090 1.100 1.080 1.080 209,271 +0.05(+4.35%)
Oct 03, 2022 1.030 1.050 1.020 1.035 703,747 +0.03(+3.50%)
Sep 30, 2022 1.034 1.040 1.000 1.000 877,179 -0.05(-4.76%)
Sep 29, 2022 1.010 1.050 1.010 1.050 336,112 +0.01(+0.96%)
Sep 28, 2022 1.030 1.090 1.020 1.040 504,151 -0.01(-0.95%)
Sep 27, 2022 1.020 1.120 1.010 1.050 988,773 +0.01(+0.96%)
Sep 26, 2022 1.050 1.068 1.030 1.040 724,141 -0.02(-1.89%)
Sep 23, 2022 1.070 1.130 1.060 1.060 479,066 -0.05(-4.50%)
Sep 22, 2022 1.127 1.130 1.110 1.110 864,992 +0.04(+3.74%)
Sep 21, 2022 1.120 1.130 1.070 1.070 2,748,835 -0.06(-5.31%)
Sep 20, 2022 1.131 1.190 1.110 1.130 195,724 +0.01(+0.89%)
Sep 19, 2022 1.120 1.190 1.120 1.120 718,152 +0.01(+0.90%)
Sep 16, 2022 1.120 1.140 1.110 1.110 2,821,159 -0.03(-2.63%)
Sep 15, 2022 1.120 1.170 1.120 1.140 325,683 +0.04(+3.65%)
Sep 14, 2022 1.099 1.100 1.080 1.100 828,073 +0.04(+3.76%)
Sep 13, 2022 1.095 1.100 1.060 1.060 157,628 -0.05(-4.50%)
Sep 12, 2022 1.120 1.130 1.110 1.110 478,012 +0.05(+4.72%)
Sep 09, 2022 1.070 1.075 1.050 1.060 229,513 +0.06(+6.00%)
Sep 08, 2022 1.010 1.050 0.9821 1.000 241,745 +0.04(+4.65%)
Sep 07, 2022 0.9290 0.9710 0.9290 0.9556 211,294 +0.02(+2.55%)
Sep 06, 2022 0.9403 0.9910 0.9150 0.9318 375,020 +0.01(+0.57%)
Sep 02, 2022 0.9506 1.010 0.9239 0.9265 711,122 -0.00(-0.37%)
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.