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

Caixabank (OP: CAIXY )

1.862 +0.042 (+2.31%)
Streaming Delayed Price Updated: 2:10 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 (%)
Jun 30, 2017 1.594 1.610 1.580 1.600 97,821 -0.02(-1.54%)
Jun 29, 2017 1.660 1.660 1.607 1.625 280,917 -0.02(-1.52%)
Jun 28, 2017 1.600 1.650 1.600 1.650 566,242 +0.06(+3.77%)
Jun 27, 2017 1.560 1.590 1.560 1.590 76,311 +0.06(+3.92%)
Jun 26, 2017 1.538 1.540 1.510 1.530 69,928 +0.03(+1.66%)
Jun 23, 2017 1.490 1.510 1.480 1.505 55,141 -0.02(-0.99%)
Jun 22, 2017 1.515 1.540 1.490 1.520 106,243 -0.02(-1.30%)
Jun 21, 2017 1.530 1.540 1.520 1.540 69,456 +0.02(+0.98%)
Jun 20, 2017 1.545 1.550 1.480 1.525 51,909 -0.03(-1.61%)
Jun 19, 2017 1.540 1.570 1.540 1.550 124,334 +0.07(+4.73%)
Jun 16, 2017 1.500 1.530 1.470 1.480 174,329 -0.03(-1.99%)
Jun 15, 2017 1.500 1.510 1.480 1.510 90,580 +0.01(+0.33%)
Jun 14, 2017 1.510 1.530 1.490 1.505 131,605 -0.04(-2.27%)
Jun 13, 2017 1.540 1.540 1.530 1.540 99,121 -0.01(-0.65%)
Jun 12, 2017 1.530 1.550 1.489 1.550 3,020,423 -0.02(-1.27%)
Jun 09, 2017 1.540 1.590 1.530 1.570 2,440,588 +0.02(+0.96%)
Jun 08, 2017 1.520 1.560 1.520 1.555 90,387 -0.02(-1.27%)
Jun 07, 2017 1.567 1.590 1.550 1.575 58,973 +0.01(+0.96%)
Jun 06, 2017 1.560 1.580 1.500 1.560 62,484 +0.01(+0.32%)
Jun 05, 2017 1.530 1.560 1.510 1.555 110,617 -0.03(-2.02%)
Jun 02, 2017 1.550 1.600 1.520 1.587 106,205 +0.02(+1.41%)
Jun 01, 2017 1.510 1.590 1.510 1.565 129,210 +0.00(+0.00%)
May 31, 2017 1.540 1.580 1.540 1.565 92,130 +0.03(+2.29%)
May 30, 2017 1.515 1.540 1.490 1.530 207,378 -0.02(-1.29%)
May 26, 2017 1.530 1.552 1.510 1.550 67,320 -0.02(-1.27%)
May 25, 2017 1.526 1.570 1.520 1.570 59,794 +0.01(+0.64%)
May 24, 2017 1.560 1.560 1.530 1.560 74,159 -0.01(-0.64%)
May 23, 2017 1.550 1.580 1.530 1.570 255,051 +0.04(+2.61%)
May 22, 2017 1.530 1.540 1.510 1.530 86,772 -0.01(-0.65%)
May 19, 2017 1.520 1.540 1.510 1.540 78,693 +0.02(+1.32%)
May 18, 2017 1.495 1.545 1.495 1.520 26,802 +0.02(+1.33%)
May 17, 2017 1.520 1.520 1.480 1.500 44,848 -0.07(-4.46%)
May 16, 2017 1.551 1.580 1.530 1.570 160,145 +0.06(+3.97%)
May 15, 2017 1.500 1.540 1.500 1.510 63,845 +0.03(+2.03%)
May 12, 2017 1.500 1.510 1.480 1.480 57,444 +0.00(+0.00%)
May 11, 2017 1.480 1.520 1.480 1.480 46,755 +0.00(+0.34%)
May 10, 2017 1.500 1.520 1.450 1.475 343,697 -0.00(-0.34%)
May 09, 2017 1.500 1.524 1.470 1.480 79,401 -0.05(-3.27%)
May 08, 2017 1.530 1.540 1.520 1.530 90,913 -0.03(-1.92%)
May 05, 2017 1.570 1.590 1.550 1.560 4,518,855 +0.00(+0.00%)
May 04, 2017 1.548 1.560 1.530 1.560 702,238 +0.04(+2.63%)
May 03, 2017 1.490 1.530 1.490 1.520 403,746 +0.00(+0.00%)
May 02, 2017 1.480 1.550 1.460 1.520 175,985 +0.05(+3.40%)
May 01, 2017 1.455 1.480 1.450 1.470 46,214 +0.02(+1.38%)
Apr 28, 2017 1.420 1.470 1.410 1.450 136,619 +0.05(+3.57%)
Apr 27, 2017 1.420 1.420 1.390 1.400 450,885 -0.03(-2.37%)
Apr 26, 2017 1.452 1.452 1.420 1.434 286,794 -0.04(-2.45%)
Apr 25, 2017 1.465 1.480 1.440 1.470 38,694 +0.02(+1.38%)
Apr 24, 2017 1.445 1.460 1.420 1.450 23,622 +0.09(+6.62%)
Apr 21, 2017 1.330 1.360 1.330 1.360 22,548 +0.06(+4.62%)
Apr 20, 2017 1.350 1.350 1.290 1.300 62,685 -0.03(-2.26%)
Apr 19, 2017 1.300 1.350 1.300 1.330 18,224 +0.01(+0.99%)
Apr 18, 2017 1.290 1.320 1.260 1.317 25,205 +0.04(+2.89%)
Apr 17, 2017 1.295 1.320 1.270 1.280 47,039 +0.00(+0.00%)
Apr 13, 2017 1.270 1.300 1.270 1.280 41,342 +0.01(+0.79%)
Apr 12, 2017 1.280 1.320 1.270 1.270 45,460 -0.08(-5.65%)
Apr 11, 2017 1.319 1.360 1.300 1.346 30,366 +0.02(+1.58%)
Apr 10, 2017 1.340 1.360 1.302 1.325 42,217 -0.08(-6.03%)
Apr 07, 2017 1.370 1.410 1.360 1.410 22,777 +0.02(+1.81%)
Apr 06, 2017 1.387 1.390 1.370 1.385 50,961 +0.01(+1.09%)
Apr 05, 2017 1.360 1.380 1.340 1.370 71,102 +0.04(+3.01%)
Apr 04, 2017 1.350 1.380 1.330 1.330 19,338 -0.01(-0.75%)
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.