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

Caixabank (OP: CAIXY )

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 29, 2022 1.030 1.030 1.000 1.000 406,393 +0.01(+0.50%)
Apr 28, 2022 0.9700 1.000 0.9600 0.9950 604,736 +0.03(+3.43%)
Apr 27, 2022 0.9900 0.9960 0.9620 0.9620 181,427 -0.03(-2.67%)
Apr 26, 2022 1.016 1.020 0.9712 0.9884 319,345 -0.07(-6.75%)
Apr 25, 2022 1.040 1.060 1.020 1.060 496,671 +0.02(+1.92%)
Apr 22, 2022 1.060 1.070 1.040 1.040 196,493 -0.02(-1.89%)
Apr 21, 2022 1.100 1.100 1.060 1.060 471,626 -0.01(-0.93%)
Apr 20, 2022 1.080 1.090 1.070 1.070 198,368 +0.03(+2.88%)
Apr 19, 2022 1.080 1.080 1.030 1.040 350,178 +0.01(+0.97%)
Apr 18, 2022 1.040 1.110 1.025 1.030 1,870,641 -0.05(-4.63%)
Apr 14, 2022 1.060 1.157 1.030 1.080 10,390,812 -0.05(-4.42%)
Apr 13, 2022 1.090 1.150 1.090 1.130 207,257 +0.01(+0.53%)
Apr 12, 2022 1.130 1.135 1.090 1.124 196,200 -0.02(-1.40%)
Apr 11, 2022 1.130 1.180 1.130 1.140 319,703 -0.02(-1.72%)
Apr 08, 2022 1.150 1.177 1.115 1.160 243,688 +0.02(+1.75%)
Apr 07, 2022 1.130 1.150 1.120 1.140 296,599 +0.05(+4.59%)
Apr 06, 2022 1.120 1.130 1.090 1.090 143,797 -0.03(-2.68%)
Apr 05, 2022 1.100 1.130 1.100 1.120 203,226 -0.00(-0.18%)
Apr 04, 2022 1.130 1.160 1.100 1.122 159,569 -0.04(-3.28%)
Apr 01, 2022 1.140 1.160 1.120 1.160 222,163 +0.05(+4.50%)
Mar 31, 2022 1.114 1.140 1.103 1.110 175,681 -0.01(-0.89%)
Mar 30, 2022 1.130 1.150 1.120 1.120 215,579 -0.03(-2.61%)
Mar 29, 2022 1.110 1.160 1.110 1.150 203,564 +0.10(+9.52%)
Mar 28, 2022 1.080 1.080 1.010 1.050 1,515,505 -0.01(-1.22%)
Mar 25, 2022 1.080 1.100 1.060 1.063 326,680 -0.04(-3.36%)
Mar 24, 2022 1.065 1.105 1.065 1.100 142,038 +0.02(+1.85%)
Mar 23, 2022 1.100 1.110 1.070 1.080 128,989 -0.06(-5.26%)
Mar 22, 2022 1.140 1.170 1.100 1.140 860,285 +0.00(+0.00%)
Mar 21, 2022 1.115 1.170 1.105 1.140 418,008 +0.03(+2.70%)
Mar 18, 2022 1.110 1.150 1.100 1.110 322,961 -0.05(-4.31%)
Mar 17, 2022 1.121 1.199 1.120 1.160 659,242 -0.02(-1.69%)
Mar 16, 2022 1.140 1.180 1.120 1.180 280,879 +0.11(+10.28%)
Mar 15, 2022 1.070 1.130 1.060 1.070 707,232 +0.01(+0.94%)
Mar 14, 2022 1.090 1.090 1.050 1.060 939,385 +0.01(+0.95%)
Mar 11, 2022 1.100 1.100 1.000 1.050 922,016 +0.01(+0.96%)
Mar 10, 2022 1.050 1.060 1.000 1.040 644,509 +0.03(+2.97%)
Mar 09, 2022 1.030 1.066 0.9861 1.010 354,330 +0.07(+7.56%)
Mar 08, 2022 0.9301 0.9891 0.9271 0.9390 941,892 +0.04(+4.39%)
Mar 07, 2022 0.8801 0.9280 0.8550 0.8995 1,005,726 -0.04(-3.83%)
Mar 04, 2022 0.9282 0.9608 0.9115 0.9353 450,410 -0.05(-5.53%)
Mar 03, 2022 0.9802 1.040 0.9761 0.9900 529,224 -0.03(-3.13%)
Mar 02, 2022 1.010 1.040 1.010 1.022 369,304 +0.01(+1.19%)
Mar 01, 2022 1.020 1.030 0.9810 1.010 537,590 -0.04(-3.81%)
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%)
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.