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 (%)
Sep 30, 2019 0.8293 0.8460 0.8210 0.8220 108,002 +0.00(+0.09%)
Sep 27, 2019 0.8323 0.8323 0.8150 0.8213 146,800 +0.01(+1.46%)
Sep 26, 2019 0.8227 0.8360 0.8079 0.8095 315,094 -0.01(-1.20%)
Sep 25, 2019 0.8141 0.8360 0.8080 0.8193 224,417 +0.02(+2.59%)
Sep 24, 2019 0.8263 0.8340 0.7986 0.7986 118,171 -0.03(-3.78%)
Sep 23, 2019 0.8185 0.8300 0.8060 0.8300 213,154 -0.01(-1.69%)
Sep 20, 2019 0.8368 0.8443 0.8170 0.8443 325,000 +0.03(+3.22%)
Sep 19, 2019 0.8180 0.8420 0.8180 0.8180 179,763 +0.02(+2.49%)
Sep 18, 2019 0.8127 0.8230 0.7870 0.7981 223,066 +0.01(+1.41%)
Sep 17, 2019 0.8155 0.8155 0.7840 0.7870 100,274 -0.03(-4.02%)
Sep 16, 2019 0.8405 0.8450 0.8180 0.8200 135,176 -0.00(-0.52%)
Sep 13, 2019 0.8439 0.8500 0.8229 0.8243 767,900 +0.05(+6.31%)
Sep 12, 2019 0.7760 0.7895 0.7700 0.7754 137,694 -0.00(-0.21%)
Sep 11, 2019 0.7947 0.8020 0.7770 0.7770 188,714 -0.03(-3.39%)
Sep 10, 2019 0.7863 0.8043 0.7810 0.8043 206,153 +0.05(+6.39%)
Sep 09, 2019 0.7736 0.7736 0.7550 0.7560 245,381 +0.01(+1.54%)
Sep 06, 2019 0.7599 0.7599 0.7300 0.7445 125,600 +0.01(+1.06%)
Sep 05, 2019 0.7508 0.7750 0.7367 0.7367 306,286 +0.01(+2.04%)
Sep 04, 2019 0.7068 0.7220 0.6976 0.7220 81,081 +0.03(+4.47%)
Sep 03, 2019 0.7073 0.7101 0.6904 0.6911 162,744 -0.02(-3.23%)
Aug 30, 2019 0.7251 0.7300 0.6990 0.7142 488,600 -0.01(-1.26%)
Aug 29, 2019 0.7439 0.7657 0.7233 0.7233 252,611 +0.00(+0.44%)
Aug 28, 2019 0.7281 0.7541 0.7201 0.7201 151,834 -0.03(-3.65%)
Aug 27, 2019 0.7400 0.7474 0.7130 0.7474 126,546 -0.01(-1.40%)
Aug 26, 2019 0.7309 0.7590 0.7215 0.7580 267,390 +0.01(+1.84%)
Aug 23, 2019 0.7458 0.7529 0.7196 0.7443 87,300 +0.02(+2.78%)
Aug 22, 2019 0.7600 0.7650 0.7236 0.7242 414,931 -0.02(-2.19%)
Aug 21, 2019 0.7440 0.7440 0.7278 0.7404 151,887 +0.02(+2.83%)
Aug 20, 2019 0.7200 0.7430 0.7200 0.7200 289,220 -0.03(-4.03%)
Aug 19, 2019 0.7590 0.7681 0.7330 0.7502 109,086 -0.01(-1.93%)
Aug 16, 2019 0.7059 0.7763 0.7059 0.7650 538,800 +0.02(+3.36%)
Aug 15, 2019 0.7225 0.7439 0.7021 0.7401 197,379 +0.00(+0.58%)
Aug 14, 2019 0.7405 0.7410 0.6980 0.7358 409,521 -0.03(-4.44%)
Aug 13, 2019 0.7542 0.7780 0.7317 0.7700 250,948 +0.00(+0.23%)
Aug 12, 2019 0.8254 0.8254 0.7573 0.7682 325,508 -0.05(-6.23%)
Aug 09, 2019 0.8040 0.8204 0.7700 0.8192 134,000 -0.02(-1.86%)
Aug 08, 2019 0.8293 0.8347 0.7788 0.8347 762,686 -0.00(-0.04%)
Aug 07, 2019 0.8100 0.8350 0.7529 0.8350 536,083 +0.01(+1.59%)
Aug 06, 2019 0.8155 0.8250 0.8055 0.8219 441,712 -0.01(-1.10%)
Aug 05, 2019 0.8290 0.8310 0.8000 0.8310 255,292 +0.00(+0.50%)
Aug 02, 2019 0.8189 0.8269 0.8099 0.8269 717,100 +0.01(+1.31%)
Aug 01, 2019 0.8149 0.8300 0.8036 0.8162 265,531 -0.01(-1.63%)
Jul 31, 2019 0.8175 0.8313 0.8030 0.8297 763,768 +0.00(+0.33%)
Jul 30, 2019 0.8230 0.8270 0.8112 0.8270 340,061 -0.02(-2.36%)
Jul 29, 2019 0.7952 0.8489 0.7951 0.8470 8,064,962 +0.06(+7.42%)
Jul 26, 2019 0.8077 0.8077 0.7885 0.7885 58,300 -0.05(-6.19%)
Jul 25, 2019 0.8600 0.8650 0.8405 0.8405 71,266 -0.03(-3.39%)
Jul 24, 2019 0.8623 0.8700 0.8600 0.8700 86,402 -0.00(-0.41%)
Jul 23, 2019 0.8643 0.8810 0.8600 0.8736 828,863 +0.03(+4.04%)
Jul 22, 2019 0.8488 0.8534 0.8396 0.8397 147,665 -0.01(-0.84%)
Jul 19, 2019 0.8583 0.8620 0.8430 0.8468 91,200 -0.05(-6.07%)
Jul 18, 2019 0.8890 0.9015 0.8820 0.9015 72,703 +0.01(+1.02%)
Jul 17, 2019 0.8904 0.8998 0.8850 0.8924 40,314 -0.03(-3.00%)
Jul 16, 2019 0.9219 0.9300 0.9102 0.9200 52,420 +0.01(+0.55%)
Jul 15, 2019 0.9102 0.9200 0.9000 0.9150 591,590 +0.01(+1.10%)
Jul 12, 2019 0.9196 0.9200 0.9006 0.9050 40,900 +0.00(+0.32%)
Jul 11, 2019 0.9054 0.9200 0.9000 0.9021 86,607 -0.02(-1.95%)
Jul 10, 2019 0.9251 0.9299 0.9052 0.9200 35,407 +0.04(+4.31%)
Jul 09, 2019 0.8916 0.9000 0.8813 0.8820 435,062 -0.02(-2.00%)
Jul 08, 2019 0.9029 0.9099 0.8959 0.9000 117,193 -0.02(-2.17%)
Jul 05, 2019 0.9400 0.9441 0.9200 0.9200 64,300 +0.01(+1.10%)
Jul 03, 2019 0.9000 0.9100 0.9000 0.9100 89,900 +0.03(+2.87%)
Jul 02, 2019 0.8861 0.9099 0.8768 0.8846 105,266 -0.01(-1.29%)
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.