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 (%)
Aug 31, 2020 0.7285 0.7370 0.7010 0.7370 70,891 +0.00(+0.12%)
Aug 28, 2020 0.7227 0.7600 0.7053 0.7361 84,200 +0.00(+0.59%)
Aug 27, 2020 0.7156 0.7330 0.6950 0.7318 141,542 +0.00(+0.11%)
Aug 26, 2020 0.7449 0.7450 0.7060 0.7310 50,361 -0.02(-2.39%)
Aug 25, 2020 0.7770 0.7770 0.7200 0.7489 83,831 -0.00(-0.61%)
Aug 24, 2020 0.7659 0.7730 0.7103 0.7535 64,224 -0.01(-1.25%)
Aug 21, 2020 0.7529 0.7630 0.7300 0.7630 67,800 +0.00(+0.01%)
Aug 20, 2020 0.7138 0.7629 0.7138 0.7629 155,993 -0.00(-0.14%)
Aug 19, 2020 0.7770 0.7890 0.7321 0.7640 51,324 -0.01(-1.66%)
Aug 18, 2020 0.7522 0.7769 0.7252 0.7769 87,008 +0.00(+0.04%)
Aug 17, 2020 0.7998 0.7998 0.7240 0.7766 62,262 -0.01(-1.73%)
Aug 14, 2020 0.7770 0.7956 0.7600 0.7903 174,000 -0.01(-1.09%)
Aug 13, 2020 0.7866 0.8090 0.7560 0.7990 68,411 -0.01(-1.60%)
Aug 12, 2020 0.8340 0.8340 0.7761 0.8120 79,115 +0.01(+1.18%)
Aug 11, 2020 0.7750 0.8300 0.7750 0.8025 213,332 +0.00(+0.56%)
Aug 10, 2020 0.7960 0.7980 0.7453 0.7980 91,000 +0.04(+4.72%)
Aug 07, 2020 0.7375 0.7620 0.7150 0.7620 138,100 -0.00(-0.52%)
Aug 06, 2020 0.7050 0.7800 0.7050 0.7660 338,639 +0.02(+2.38%)
Aug 05, 2020 0.7530 0.7678 0.7295 0.7482 286,932 +0.01(+1.85%)
Aug 04, 2020 0.7150 0.7760 0.7150 0.7346 5,273,997 +0.03(+3.93%)
Aug 03, 2020 0.6929 0.7098 0.6929 0.7068 55,222 +0.04(+6.00%)
Jul 31, 2020 0.6941 0.7110 0.6650 0.6668 56,800 -0.06(-7.88%)
Jul 30, 2020 0.6850 0.7600 0.6850 0.7238 87,413 -0.04(-5.26%)
Jul 29, 2020 0.7400 0.7640 0.7400 0.7640 136,588 +0.01(+0.80%)
Jul 28, 2020 0.7451 0.7608 0.7451 0.7579 69,260 +0.01(+0.89%)
Jul 27, 2020 0.7514 0.7610 0.7321 0.7512 178,143 -0.01(-1.62%)
Jul 24, 2020 0.7819 0.7819 0.7582 0.7636 431,900 +0.01(+1.81%)
Jul 23, 2020 0.7592 0.7759 0.7500 0.7500 151,308 -0.00(-0.54%)
Jul 22, 2020 0.7591 0.7850 0.7541 0.7541 70,854 +0.00(+0.55%)
Jul 21, 2020 0.7909 0.7909 0.7440 0.7500 38,208 -0.01(-1.57%)
Jul 20, 2020 0.7635 0.7635 0.7330 0.7620 82,309 +0.01(+1.65%)
Jul 17, 2020 0.7403 0.7499 0.7340 0.7496 55,300 +0.03(+4.40%)
Jul 16, 2020 0.7418 0.7482 0.7180 0.7180 169,885 -0.03(-4.25%)
Jul 15, 2020 0.7517 0.7569 0.7180 0.7499 73,880 +0.03(+3.84%)
Jul 14, 2020 0.7440 0.7455 0.7222 0.7222 122,735 +0.02(+3.10%)
Jul 13, 2020 0.7204 0.7400 0.6970 0.7005 65,814 -0.02(-2.25%)
Jul 10, 2020 0.6978 0.7260 0.6978 0.7166 120,200 +0.02(+3.48%)
Jul 09, 2020 0.6823 0.7120 0.6823 0.6925 43,626 -0.02(-2.23%)
Jul 08, 2020 0.7055 0.7278 0.6831 0.7083 61,237 -0.01(-1.62%)
Jul 07, 2020 0.7235 0.7550 0.6963 0.7200 87,389 -0.00(-0.58%)
Jul 06, 2020 0.7435 0.7435 0.7110 0.7242 42,497 +0.02(+3.34%)
Jul 02, 2020 0.7068 0.7105 0.6633 0.7008 114,700 +0.05(+7.87%)
Jul 01, 2020 0.6576 0.6836 0.6460 0.6497 41,972 -0.00(-0.43%)
Jun 30, 2020 0.6472 0.6658 0.6300 0.6525 134,618 -0.00(-0.53%)
Jun 29, 2020 0.6550 0.6777 0.6460 0.6560 110,075 +0.03(+4.84%)
Jun 26, 2020 0.6605 0.6605 0.6257 0.6257 143,300 -0.04(-6.22%)
Jun 25, 2020 0.6500 0.6893 0.6403 0.6672 129,902 +0.02(+3.44%)
Jun 24, 2020 0.6750 0.6750 0.6371 0.6450 134,420 -0.03(-4.66%)
Jun 23, 2020 0.7289 0.7289 0.6716 0.6765 186,622 +0.01(+2.11%)
Jun 22, 2020 0.6541 0.7000 0.6500 0.6625 156,520 +0.03(+4.99%)
Jun 19, 2020 0.6544 0.7000 0.6310 0.6310 78,000 -0.04(-5.61%)
Jun 18, 2020 0.6866 0.7028 0.6685 0.6685 171,919 -0.01(-1.18%)
Jun 17, 2020 0.6995 0.7100 0.6430 0.6765 65,163 -0.03(-3.84%)
Jun 16, 2020 0.6808 0.7236 0.6380 0.7035 664,248 +0.02(+3.00%)
Jun 15, 2020 0.6489 0.6830 0.6200 0.6830 368,123 +0.01(+2.08%)
Jun 12, 2020 0.6700 0.6956 0.6240 0.6691 80,100 -0.00(-0.12%)
Jun 11, 2020 0.6460 0.7028 0.6260 0.6699 188,886 -0.04(-5.65%)
Jun 10, 2020 0.7211 0.7211 0.6696 0.7100 158,449 +0.02(+2.90%)
Jun 09, 2020 0.7388 0.7388 0.6900 0.6900 290,819 -0.05(-6.31%)
Jun 08, 2020 0.7400 0.7400 0.6890 0.7365 300,489 +0.02(+2.29%)
Jun 05, 2020 0.7130 0.7720 0.7017 0.7200 421,400 +0.04(+5.16%)
Jun 04, 2020 0.6951 0.7190 0.6847 0.6847 221,803 -0.03(-3.56%)
Jun 03, 2020 0.6610 0.7200 0.6610 0.7100 101,471 +0.06(+9.31%)
Jun 02, 2020 0.6185 0.6783 0.6185 0.6495 224,541 +0.03(+4.49%)
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.