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 (%)
Dec 29, 2023 1.354 1.380 1.342 1.365 30,958 +0.00(+0.37%)
Dec 28, 2023 1.360 1.370 1.340 1.360 121,951 -0.02(-1.43%)
Dec 27, 2023 1.350 1.410 1.350 1.380 55,642 +0.03(+1.91%)
Dec 26, 2023 1.315 1.360 1.300 1.354 79,409 -0.01(-0.44%)
Dec 22, 2023 1.340 1.379 1.320 1.360 61,986 +0.00(+0.00%)
Dec 21, 2023 1.310 1.360 1.310 1.360 187,544 +0.06(+4.62%)
Dec 20, 2023 1.320 1.340 1.300 1.300 66,672 -0.04(-2.99%)
Dec 19, 2023 1.346 1.379 1.320 1.340 74,798 -0.01(-0.89%)
Dec 18, 2023 1.310 1.380 1.310 1.352 199,519 +0.05(+3.99%)
Dec 15, 2023 1.315 1.380 1.300 1.300 100,401 -0.04(-2.98%)
Dec 14, 2023 1.350 1.380 1.340 1.340 186,637 -0.05(-3.60%)
Dec 13, 2023 1.440 1.440 1.370 1.390 111,293 +0.02(+1.83%)
Dec 12, 2023 1.375 1.375 1.340 1.365 42,528 -0.01(-0.94%)
Dec 11, 2023 1.370 1.419 1.350 1.378 53,767 -0.01(-1.01%)
Dec 08, 2023 1.384 1.410 1.380 1.392 35,888 -0.02(-1.28%)
Dec 07, 2023 1.370 1.430 1.350 1.410 300,834 -0.05(-3.42%)
Dec 06, 2023 1.470 1.500 1.440 1.460 32,244 +0.00(+0.00%)
Dec 05, 2023 1.478 1.510 1.460 1.460 44,714 -0.03(-2.01%)
Dec 04, 2023 1.460 1.529 1.451 1.490 30,360 +0.02(+1.36%)
Dec 01, 2023 1.460 1.470 1.450 1.470 47,519 +0.02(+1.38%)
Nov 30, 2023 1.472 1.490 1.450 1.450 27,949 -0.04(-2.68%)
Nov 29, 2023 1.516 1.516 1.480 1.490 50,738 -0.01(-0.40%)
Nov 28, 2023 1.540 1.550 1.480 1.496 165,496 +0.01(+0.40%)
Nov 27, 2023 1.470 1.539 1.470 1.490 39,118 +0.02(+1.36%)
Nov 24, 2023 1.470 1.530 1.470 1.470 35,533 +0.00(+0.27%)
Nov 22, 2023 1.440 1.510 1.440 1.466 43,904 +0.03(+1.81%)
Nov 21, 2023 1.480 1.480 1.440 1.440 86,360 -0.01(-0.69%)
Nov 20, 2023 1.440 1.480 1.440 1.450 346,337 -0.05(-3.07%)
Nov 17, 2023 1.410 1.540 1.410 1.496 220,074 +0.02(+1.13%)
Nov 16, 2023 1.435 1.480 1.411 1.479 130,605 +0.08(+5.61%)
Nov 15, 2023 1.456 1.500 1.391 1.401 156,972 -0.02(-1.36%)
Nov 14, 2023 1.440 1.440 1.360 1.420 209,624 +0.05(+3.95%)
Nov 13, 2023 1.360 1.390 1.350 1.366 75,267 +0.01(+0.44%)
Nov 10, 2023 1.420 1.420 1.340 1.360 48,763 +0.02(+1.49%)
Nov 09, 2023 1.350 1.365 1.340 1.340 116,472 +0.01(+0.75%)
Nov 08, 2023 1.290 1.350 1.290 1.330 236,836 +0.02(+1.53%)
Nov 07, 2023 1.310 1.340 1.290 1.310 110,913 -0.04(-2.96%)
Nov 06, 2023 1.320 1.390 1.320 1.350 112,963 +0.02(+1.12%)
Nov 03, 2023 1.330 1.359 1.310 1.335 64,784 +0.01(+1.14%)
Nov 02, 2023 1.350 1.350 1.291 1.320 188,479 +0.02(+1.54%)
Nov 01, 2023 1.291 1.380 1.291 1.300 187,115 -0.03(-2.26%)
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%)
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.