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

Caixabank (OP: CAIXY )

1.870 +0.050 (+2.75%)
Streaming Delayed Price Updated: 2:26 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 (%)
Feb 29, 2016 0.9500 1.250 0.9500 1.070 3,262,810 +0.15(+15.68%)
Feb 26, 2016 0.9000 1.010 0.9000 0.9250 1,088,556 +0.05(+5.11%)
Feb 25, 2016 0.9095 0.9477 0.8550 0.8800 93,085 -0.02(-2.22%)
Feb 24, 2016 0.8700 0.9350 0.8700 0.9000 107,790 +0.02(+2.27%)
Feb 23, 2016 0.9100 0.9100 0.8800 0.8800 228,659 -0.01(-1.12%)
Feb 22, 2016 0.9150 0.9550 0.8800 0.8900 86,476 +0.00(+0.28%)
Feb 19, 2016 0.8800 0.9450 0.8700 0.8875 98,061 -0.02(-2.20%)
Feb 18, 2016 0.9200 0.9300 0.8750 0.9075 76,154 -0.05(-4.97%)
Feb 17, 2016 0.9117 0.9690 0.9104 0.9550 96,869 +0.05(+5.52%)
Feb 16, 2016 0.9400 0.9400 0.8950 0.9050 60,410 -0.01(-0.55%)
Feb 12, 2016 0.9100 0.9100 0.9100 0 +0.03(+3.56%)
Feb 11, 2016 0.8600 0.8950 0.8190 0.8787 105,691 -0.05(-5.01%)
Feb 10, 2016 0.9002 0.9600 0.8851 0.9250 188,213 +0.06(+6.32%)
Feb 09, 2016 0.8352 0.9400 0.8352 0.8700 143,515 -0.04(-4.40%)
Feb 08, 2016 0.8900 0.9499 0.8621 0.9100 69,359 -0.01(-1.55%)
Feb 05, 2016 0.9525 0.9799 0.9201 0.9243 125,818 +0.05(+5.65%)
Feb 04, 2016 0.8600 0.9250 0.8600 0.8749 66,893 +0.01(+1.14%)
Feb 03, 2016 0.9000 0.9000 0.8051 0.8650 92,727 -0.02(-1.70%)
Feb 02, 2016 0.9300 0.9300 0.8720 0.8800 185,198 -0.09(-9.73%)
Feb 01, 2016 0.9675 1.010 0.9400 0.9749 205,230 +0.00(+0.51%)
Jan 29, 2016 0.9600 1.020 0.9350 0.9700 133,287 +0.05(+5.43%)
Jan 28, 2016 0.9200 0.9796 0.9200 0.9200 86,532 -0.02(-2.13%)
Jan 27, 2016 0.9495 0.9700 0.9281 0.9400 65,375 +0.00(+0.00%)
Jan 26, 2016 0.9400 0.9850 0.9275 0.9400 65,332 +0.02(+2.17%)
Jan 25, 2016 0.9500 0.9700 0.9200 0.9200 163,013 -0.07(-7.54%)
Jan 22, 2016 0.9700 1.050 0.9700 0.9950 3,003,669 +0.02(+2.05%)
Jan 21, 2016 0.9380 1.000 0.9380 0.9750 126,347 +0.03(+2.63%)
Jan 20, 2016 0.9101 0.9800 0.9101 0.9500 415,068 -0.03(-3.06%)
Jan 19, 2016 1.070 1.070 0.9700 0.9800 226,960 -0.05(-4.85%)
Jan 15, 2016 1.030 1.030 1.030 0 +0.02(+1.98%)
Jan 14, 2016 1.000 1.080 0.9999 1.010 126,516 +0.00(+0.00%)
Jan 13, 2016 1.040 1.080 1.000 1.010 77,879 -0.02(-2.42%)
Jan 12, 2016 1.020 1.042 1.000 1.035 254,108 -0.01(-0.48%)
Jan 11, 2016 1.030 1.060 1.010 1.040 432,187 -0.01(-0.95%)
Jan 08, 2016 1.030 1.050 1.030 1.050 83,725 +0.01(+0.96%)
Jan 07, 2016 1.040 1.100 1.030 1.040 84,948 -0.03(-2.80%)
Jan 06, 2016 1.080 1.110 1.050 1.070 139,994 -0.02(-1.83%)
Jan 05, 2016 1.120 1.130 1.070 1.090 163,631 -0.04(-3.54%)
Jan 04, 2016 1.100 1.150 1.100 1.130 329,445 +0.00(+0.00%)
Dec 31, 2015 1.130 1.130 1.130 0 +0.00(+0.44%)
Dec 30, 2015 1.120 1.135 1.110 1.125 117,219 -0.01(-1.32%)
Dec 29, 2015 1.140 1.150 1.110 1.140 283,513 -0.01(-0.87%)
Dec 28, 2015 1.140 1.170 1.140 1.150 228,145 -0.01(-0.86%)
Dec 24, 2015 1.160 1.160 1.160 0 +0.02(+1.75%)
Dec 23, 2015 1.150 1.180 1.130 1.140 183,031 -0.04(-3.39%)
Dec 22, 2015 1.160 1.240 1.160 1.180 329,477 -0.06(-4.84%)
Dec 21, 2015 1.200 1.240 1.160 1.240 372,818 -0.02(-1.59%)
Dec 18, 2015 1.250 1.270 1.230 1.260 278,467 +0.02(+1.61%)
Dec 17, 2015 1.260 1.270 1.240 1.240 336,937 +0.00(+0.00%)
Dec 16, 2015 1.230 1.260 1.230 1.240 145,152 +0.01(+0.81%)
Dec 15, 2015 1.240 1.244 1.210 1.230 352,450 +0.00(+0.00%)
Dec 14, 2015 1.220 1.240 1.210 1.230 208,241 +0.02(+1.65%)
Dec 11, 2015 1.210 1.220 1.200 1.210 243,969 +0.02(+1.68%)
Dec 10, 2015 1.200 1.220 1.190 1.190 389,641 -0.01(-0.83%)
Dec 09, 2015 1.240 1.240 1.190 1.200 269,033 +0.01(+0.84%)
Dec 08, 2015 1.200 1.230 1.190 1.190 98,541 -0.06(-4.80%)
Dec 07, 2015 1.285 1.285 1.220 1.250 251,297 -0.03(-2.34%)
Dec 04, 2015 1.250 1.330 1.250 1.280 229,584 +0.05(+4.07%)
Dec 03, 2015 1.310 1.310 1.220 1.230 93,970 +0.03(+2.50%)
Dec 02, 2015 1.190 1.220 1.180 1.200 149,772 -0.04(-2.83%)
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.