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 (%)
Feb 28, 2020 0.8410 0.8550 0.8000 0.8166 162,500 -0.03(-3.86%)
Feb 27, 2020 0.8700 0.9000 0.8494 0.8494 135,506 -0.03(-3.44%)
Feb 26, 2020 0.8845 0.9060 0.8782 0.8797 102,210 -0.00(-0.02%)
Feb 25, 2020 0.9116 0.9150 0.8780 0.8799 112,892 -0.05(-5.39%)
Feb 24, 2020 0.9237 0.9540 0.9144 0.9300 90,076 -0.03(-3.14%)
Feb 21, 2020 0.9705 0.9740 0.9410 0.9601 59,200 +0.00(+0.09%)
Feb 20, 2020 0.9530 0.9650 0.9316 0.9592 92,317 -0.01(-1.21%)
Feb 19, 2020 0.9613 0.9857 0.9591 0.9709 42,579 -0.00(-0.47%)
Feb 18, 2020 0.9700 0.9838 0.9545 0.9755 179,199 -0.02(-2.15%)
Feb 14, 2020 1.010 1.010 0.9900 0.9969 73,600 -0.02(-1.78%)
Feb 13, 2020 1.010 1.030 1.000 1.015 48,877 -0.01(-0.98%)
Feb 12, 2020 1.031 1.050 1.015 1.025 184,982 +0.04(+4.06%)
Feb 11, 2020 1.010 1.010 0.9744 0.9850 107,224 -0.06(-5.74%)
Feb 10, 2020 1.040 1.050 1.020 1.045 64,355 +0.02(+2.45%)
Feb 07, 2020 1.012 1.050 1.010 1.020 79,400 -0.00(-0.49%)
Feb 06, 2020 1.030 1.040 1.020 1.025 32,980 +0.02(+2.24%)
Feb 05, 2020 0.9799 1.010 0.9799 1.002 97,973 +0.04(+4.54%)
Feb 04, 2020 0.9640 0.9708 0.9487 0.9590 119,172 +0.01(+1.54%)
Feb 03, 2020 0.9580 0.9660 0.9310 0.9445 51,055 -0.01(-0.57%)
Jan 31, 2020 0.9311 0.9643 0.9311 0.9499 186,700 -0.02(-2.37%)
Jan 30, 2020 0.9571 0.9730 0.9270 0.9730 114,062 +0.04(+4.51%)
Jan 29, 2020 0.9333 0.9429 0.9262 0.9310 71,517 -0.00(-0.21%)
Jan 28, 2020 0.9326 0.9529 0.9268 0.9330 103,790 +0.01(+0.72%)
Jan 27, 2020 0.9143 0.9462 0.9143 0.9263 101,591 -0.02(-2.00%)
Jan 24, 2020 0.9520 0.9649 0.9400 0.9452 84,300 -0.02(-1.62%)
Jan 23, 2020 0.9539 0.9681 0.9480 0.9608 460,976 -0.01(-0.74%)
Jan 22, 2020 0.9479 0.9721 0.9370 0.9680 185,660 +0.01(+0.52%)
Jan 21, 2020 0.9698 0.9738 0.9500 0.9630 445,988 -0.03(-2.74%)
Jan 17, 2020 0.9823 0.9901 0.9780 0.9901 168,100 +0.02(+2.08%)
Jan 16, 2020 0.9678 0.9729 0.9667 0.9699 131,989 +0.00(+0.17%)
Jan 15, 2020 0.9671 0.9720 0.9532 0.9683 95,856 +0.00(+0.27%)
Jan 14, 2020 0.9700 0.9800 0.9600 0.9657 74,496 -0.02(-2.21%)
Jan 13, 2020 0.9707 1.000 0.9653 0.9875 105,988 +0.01(+0.56%)
Jan 10, 2020 0.9878 0.9920 0.9677 0.9820 127,900 -0.04(-3.73%)
Jan 09, 2020 1.005 1.020 0.9987 1.020 49,094 -0.00(-0.24%)
Jan 08, 2020 1.030 1.030 1.010 1.022 138,105 +0.00(+0.49%)
Jan 07, 2020 1.010 1.030 1.010 1.018 165,115 +0.00(+0.15%)
Jan 06, 2020 1.010 1.020 1.000 1.016 339,758 -0.01(-1.36%)
Jan 03, 2020 1.020 1.030 1.000 1.030 59,800 -0.01(-0.72%)
Jan 02, 2020 1.020 1.040 1.010 1.038 108,993 +0.04(+4.29%)
Dec 31, 2019 0.9780 0.9999 0.9780 0.9948 182,400 +0.00(+0.07%)
Dec 30, 2019 1.010 1.010 0.9600 0.9941 98,755 -0.02(-1.57%)
Dec 27, 2019 1.010 1.010 0.9974 1.010 37,400 +0.02(+1.51%)
Dec 26, 2019 1.030 1.030 0.9824 0.9950 60,261 -0.02(-2.24%)
Dec 24, 2019 1.020 1.020 0.9750 1.018 188,700 +0.02(+2.20%)
Dec 23, 2019 0.9926 1.020 0.9920 0.9959 192,057 -0.00(-0.11%)
Dec 20, 2019 1.000 1.020 0.9970 0.9970 95,400 -0.01(-0.70%)
Dec 19, 2019 1.005 1.010 0.9990 1.004 130,454 +0.02(+1.71%)
Dec 18, 2019 0.9914 0.9950 0.9861 0.9871 206,043 -0.00(-0.29%)
Dec 17, 2019 0.9842 0.9900 0.9740 0.9900 446,184 -0.00(-0.30%)
Dec 16, 2019 0.9857 0.9949 0.9778 0.9930 273,379 +0.01(+1.34%)
Dec 13, 2019 0.9930 1.000 0.9694 0.9799 73,300 -0.00(-0.48%)
Dec 12, 2019 0.9555 0.9895 0.9555 0.9846 134,356 +0.05(+5.27%)
Dec 11, 2019 0.9417 0.9417 0.9297 0.9353 50,153 +0.00(+0.18%)
Dec 10, 2019 0.9415 0.9515 0.9310 0.9336 154,197 -0.02(-1.73%)
Dec 09, 2019 0.9630 0.9698 0.9500 0.9500 386,384 -0.01(-1.14%)
Dec 06, 2019 0.9730 0.9815 0.9610 0.9610 64,500 +0.01(+0.63%)
Dec 05, 2019 0.9660 0.9799 0.9550 0.9550 88,965 +0.00(+0.21%)
Dec 04, 2019 0.9517 0.9690 0.9500 0.9530 118,688 +0.01(+1.56%)
Dec 03, 2019 0.9301 0.9400 0.9169 0.9384 105,831 +0.01(+0.63%)
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.