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 (%)
Jun 30, 2022 1.085 1.190 1.080 1.120 119,989 -0.02(-1.75%)
Jun 29, 2022 1.155 1.200 1.140 1.140 467,379 +0.00(+0.00%)
Jun 28, 2022 1.150 1.170 1.140 1.140 242,846 +0.00(+0.00%)
Jun 27, 2022 1.200 1.200 1.140 1.140 352,492 -0.01(-0.87%)
Jun 24, 2022 1.140 1.150 1.130 1.150 374,375 +0.04(+3.60%)
Jun 23, 2022 1.170 1.170 1.110 1.110 1,699,106 -0.09(-7.50%)
Jun 22, 2022 1.190 1.208 1.180 1.200 4,243,056 +0.00(+0.00%)
Jun 21, 2022 1.210 1.220 1.200 1.200 383,010 +0.07(+6.19%)
Jun 17, 2022 1.195 1.195 1.130 1.130 211,112 +0.01(+0.89%)
Jun 16, 2022 1.090 1.190 1.090 1.120 584,817 +0.02(+1.36%)
Jun 15, 2022 1.100 1.120 1.075 1.105 304,689 +0.04(+4.25%)
Jun 14, 2022 1.060 1.080 1.050 1.060 364,450 +0.02(+1.92%)
Jun 13, 2022 1.060 1.080 1.040 1.040 287,484 -0.03(-2.80%)
Jun 10, 2022 1.085 1.100 1.070 1.070 247,454 -0.08(-6.96%)
Jun 09, 2022 1.180 1.190 1.150 1.150 135,858 -0.02(-1.71%)
Jun 08, 2022 1.180 1.200 1.170 1.170 254,932 +0.00(+0.00%)
Jun 07, 2022 1.170 1.190 1.170 1.170 482,575 +0.01(+0.86%)
Jun 06, 2022 1.181 1.195 1.150 1.160 1,325,043 +0.02(+1.75%)
Jun 03, 2022 1.170 1.170 1.140 1.140 3,627,929 -0.03(-2.56%)
Jun 02, 2022 1.150 1.180 1.150 1.170 193,737 +0.01(+0.86%)
Jun 01, 2022 1.155 1.170 1.148 1.160 349,130 +0.01(+0.87%)
May 31, 2022 1.150 1.164 1.140 1.150 150,553 -0.01(-0.43%)
May 27, 2022 1.160 1.160 1.140 1.155 171,129 -0.00(-0.43%)
May 26, 2022 1.150 1.170 1.150 1.160 254,619 +0.01(+0.87%)
May 25, 2022 1.130 1.160 1.130 1.150 1,801,330 +0.01(+0.88%)
May 24, 2022 1.110 1.140 1.110 1.140 731,835 +0.05(+4.59%)
May 23, 2022 1.090 1.110 1.080 1.090 1,137,214 +0.04(+3.82%)
May 20, 2022 1.060 1.085 1.020 1.050 3,359,367 -0.01(-0.48%)
May 19, 2022 1.040 1.070 1.030 1.055 375,963 +0.04(+4.46%)
May 18, 2022 1.040 1.040 1.000 1.010 204,777 -0.01(-0.98%)
May 17, 2022 1.030 1.040 1.010 1.020 278,550 +0.06(+5.70%)
May 16, 2022 0.9576 0.9900 0.9400 0.9650 540,253 +0.01(+0.81%)
May 13, 2022 0.9848 0.9848 0.9390 0.9572 174,936 +0.03(+3.28%)
May 12, 2022 0.9238 0.9999 0.9227 0.9268 259,695 -0.04(-4.11%)
May 11, 2022 1.000 1.007 0.9665 0.9665 308,851 -0.03(-3.35%)
May 10, 2022 1.010 1.070 0.9773 1.000 361,974 +0.05(+4.82%)
May 09, 2022 0.9914 1.020 0.9472 0.9540 284,879 -0.02(-2.38%)
May 06, 2022 1.000 1.010 0.9732 0.9773 253,873 -0.04(-4.19%)
May 05, 2022 1.030 1.038 0.9989 1.020 207,746 -0.03(-2.86%)
May 04, 2022 1.030 1.100 1.020 1.050 161,719 +0.01(+0.96%)
May 03, 2022 1.055 1.070 1.040 1.040 282,318 +0.03(+2.97%)
May 02, 2022 1.020 1.030 0.9750 1.010 541,648 +0.01(+1.00%)
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%)
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.