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: 3:37 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, 2022 1.070 1.080 1.030 1.050 511,912 -0.07(-6.25%)
Feb 25, 2022 1.090 1.140 1.050 1.120 904,129 +0.07(+6.67%)
Feb 24, 2022 1.020 1.120 1.020 1.050 850,260 -0.07(-5.91%)
Feb 23, 2022 1.120 1.130 1.100 1.116 703,864 -0.02(-2.11%)
Feb 22, 2022 1.160 1.170 1.130 1.140 616,549 -0.04(-3.39%)
Feb 18, 2022 1.180 0 -0.01(-0.84%)
Feb 17, 2022 1.170 1.190 1.160 1.190 226,296 -0.01(-0.83%)
Feb 16, 2022 1.180 1.210 1.180 1.200 483,902 +0.00(+0.17%)
Feb 15, 2022 1.210 1.224 1.190 1.198 2,283,782 +0.02(+1.53%)
Feb 14, 2022 1.230 1.230 1.180 1.180 671,177 -0.06(-4.84%)
Feb 11, 2022 1.250 1.250 1.220 1.240 701,447 -0.03(-2.29%)
Feb 10, 2022 1.257 1.270 1.245 1.269 190,839 +0.02(+1.93%)
Feb 09, 2022 1.250 1.270 1.220 1.245 461,391 +0.03(+2.05%)
Feb 08, 2022 1.270 1.280 1.210 1.220 7,675,605 -0.00(-0.16%)
Feb 07, 2022 1.220 1.240 1.210 1.222 472,898 -0.01(-0.69%)
Feb 04, 2022 1.210 1.240 1.210 1.230 356,127 +0.08(+6.54%)
Feb 03, 2022 1.110 1.170 1.155 145,971 +0.05(+5.00%)
Feb 02, 2022 1.096 1.108 1.080 1.100 151,426 +0.01(+0.92%)
Feb 01, 2022 1.070 1.100 1.070 1.090 346,096 +0.02(+1.88%)
Jan 31, 2022 1.100 1.100 1.040 1.070 292,261 -0.01(-0.94%)
Jan 28, 2022 1.070 1.100 1.060 1.080 389,414 +0.02(+1.89%)
Jan 27, 2022 1.060 1.080 1.050 1.060 230,304 +0.02(+1.44%)
Jan 26, 2022 1.030 1.070 1.030 1.045 623,160 +0.01(+1.46%)
Jan 25, 2022 1.006 1.070 0.9913 1.030 416,172 +0.02(+1.98%)
Jan 24, 2022 1.005 1.040 0.9800 1.010 511,118 -0.03(-3.26%)
Jan 21, 2022 1.040 1.090 1.020 1.044 482,002 +0.01(+0.87%)
Jan 20, 2022 1.024 1.050 1.020 1.035 365,592 -0.02(-1.43%)
Jan 19, 2022 1.040 1.060 1.030 1.050 914,212 -0.01(-0.76%)
Jan 18, 2022 1.110 1.110 1.040 1.058 653,874 -0.03(-2.49%)
Jan 14, 2022 1.085 0 +0.04(+4.33%)
Jan 13, 2022 1.040 1.060 1.040 1.040 485,004 +0.01(+0.48%)
Jan 12, 2022 1.010 1.050 1.010 1.035 644,182 +0.00(+0.49%)
Jan 11, 2022 0.9931 1.040 0.9931 1.030 210,465 +0.03(+3.00%)
Jan 10, 2022 0.9796 1.030 0.9785 1.000 1,064,952 +0.01(+1.40%)
Jan 07, 2022 0.9460 0.9900 0.9460 0.9862 246,956 +0.05(+4.91%)
Jan 06, 2022 0.9300 0.9630 0.8960 0.9400 226,038 +0.02(+2.17%)
Jan 05, 2022 0.8951 0.9300 0.8800 0.9200 365,971 +0.01(+1.10%)
Jan 04, 2022 0.8770 0.9290 0.8770 0.9100 407,546 +0.03(+3.76%)
Jan 03, 2022 0.9499 0.9499 0.8600 0.8770 459,230 -0.03(-2.99%)
Dec 31, 2021 0.8710 0.9100 0.8500 0.9040 172,174 +0.02(+2.15%)
Dec 30, 2021 0.8851 0.9100 0.8700 0.8850 257,765 -0.02(-2.53%)
Dec 29, 2021 0.8748 0.9109 0.8680 0.9080 672,640 +0.03(+3.77%)
Dec 28, 2021 0.8400 0.9069 0.8360 0.8750 414,866 -0.03(-2.78%)
Dec 27, 2021 0.8301 0.9050 0.8301 0.9000 315,501 +0.04(+4.59%)
Dec 23, 2021 0.8301 0.8920 0.8300 0.8605 496,237 +0.01(+1.64%)
Dec 22, 2021 0.8686 0.8909 0.8271 0.8466 658,404 -0.01(-0.98%)
Dec 21, 2021 0.8290 0.8800 0.8290 0.8550 1,732,222 +0.01(+1.75%)
Dec 20, 2021 0.7910 0.8649 0.7851 0.8403 1,048,519 +0.04(+4.91%)
Dec 17, 2021 0.8024 0.8600 0.8010 0.8010 436,503 -0.01(-1.72%)
Dec 16, 2021 0.8520 0.8520 0.8081 0.8150 1,129,747 -0.02(-1.81%)
Dec 15, 2021 0.8211 0.8629 0.7990 0.8300 305,010 +0.01(+1.22%)
Dec 14, 2021 0.8201 0.8500 0.8140 0.8200 672,383 +0.01(+1.86%)
Dec 13, 2021 0.8221 0.8350 0.8000 0.8050 1,084,678 -0.01(-1.23%)
Dec 10, 2021 0.8470 0.8470 0.8100 0.8150 256,060 -0.03(-3.89%)
Dec 09, 2021 0.8819 0.9039 0.8480 0.8480 847,810 -0.01(-1.62%)
Dec 08, 2021 0.8640 0.9010 0.8620 0.8620 243,142 -0.01(-0.87%)
Dec 07, 2021 0.8693 0.8890 0.8529 0.8696 136,705 +0.01(+1.71%)
Dec 06, 2021 0.8989 0.8989 0.8480 0.8550 482,072 +0.01(+0.87%)
Dec 03, 2021 0.8051 0.8700 0.8051 0.8476 336,760 +0.01(+0.84%)
Dec 02, 2021 0.8422 0.8803 0.8310 0.8405 364,531 -0.00(-0.23%)
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.