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

Caixabank (OP: CAIXY )

1.760 +0.015 (+0.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 28, 2021 1.131 1.170 1.130 1.155 114,682 +0.01(+0.43%)
May 27, 2021 1.085 1.170 1.085 1.150 126,569 +0.02(+1.77%)
May 26, 2021 1.125 1.139 1.090 1.130 143,083 +0.01(+0.89%)
May 25, 2021 1.155 1.170 1.120 1.120 110,428 +0.00(+0.00%)
May 24, 2021 1.090 1.150 1.090 1.120 67,259 -0.02(-2.18%)
May 21, 2021 1.115 1.160 1.100 1.145 178,018 +0.01(+0.62%)
May 20, 2021 1.070 1.150 1.070 1.138 502,867 +0.02(+1.61%)
May 19, 2021 1.080 1.120 1.070 1.120 384,394 +0.03(+2.61%)
May 18, 2021 1.080 1.120 1.080 1.091 122,570 -0.01(-1.13%)
May 17, 2021 1.110 1.120 1.100 1.104 122,512 -0.02(-1.43%)
May 14, 2021 1.090 1.120 1.090 1.120 113,367 +0.02(+1.82%)
May 13, 2021 1.060 1.100 1.050 1.100 102,175 +0.05(+4.76%)
May 12, 2021 1.070 1.090 1.050 1.050 86,423 +0.00(+0.00%)
May 11, 2021 1.055 1.070 1.040 1.050 151,909 -0.01(-0.94%)
May 10, 2021 1.080 1.090 1.060 1.060 77,695 +0.01(+0.95%)
May 07, 2021 0.9971 1.050 0.9971 1.050 160,463 +0.04(+3.96%)
May 06, 2021 0.9783 1.030 0.9783 1.010 56,335 -0.02(-1.94%)
May 05, 2021 0.9971 1.040 0.9971 1.030 213,865 +0.01(+0.98%)
May 04, 2021 1.020 1.040 1.020 1.020 86,802 -0.01(-0.97%)
May 03, 2021 1.020 1.040 1.020 1.030 87,882 +0.01(+1.32%)
Apr 30, 2021 0.9971 1.040 0.9971 1.017 224,000 +0.01(+0.65%)
Apr 29, 2021 1.020 1.033 1.010 1.010 132,347 +0.02(+1.51%)
Apr 28, 2021 0.9781 1.010 0.9781 0.9950 112,073 -0.01(-0.50%)
Apr 27, 2021 1.000 1.010 0.9900 1.000 132,132 +0.02(+1.83%)
Apr 26, 2021 0.9500 1.030 0.9500 0.9820 56,808 +0.03(+3.15%)
Apr 23, 2021 0.9899 0.9900 0.9460 0.9520 6,097,600 -0.06(-5.74%)
Apr 22, 2021 0.9781 1.050 0.9781 1.010 166,133 +0.00(+0.00%)
Apr 21, 2021 1.040 1.040 0.9626 1.010 140,769 +0.03(+3.06%)
Apr 20, 2021 0.9781 1.050 0.9781 0.9800 120,923 -0.05(-4.85%)
Apr 19, 2021 1.030 1.070 1.030 1.030 75,648 +0.00(+0.00%)
Apr 16, 2021 1.000 1.030 1.000 1.030 131,500 +0.01(+0.49%)
Apr 15, 2021 1.070 1.070 1.000 1.025 111,086 -0.01(-0.68%)
Apr 14, 2021 1.015 1.040 1.010 1.032 80,713 +0.00(+0.19%)
Apr 13, 2021 0.9801 1.030 0.9801 1.030 104,323 -0.00(-0.48%)
Apr 12, 2021 1.022 1.050 1.020 1.035 101,371 +0.01(+1.47%)
Apr 09, 2021 0.9791 1.050 0.9791 1.020 345,200 +0.01(+0.99%)
Apr 08, 2021 1.040 1.040 1.000 1.010 334,217 -0.04(-3.81%)
Apr 07, 2021 0.9861 1.060 0.9861 1.050 81,651 +0.04(+3.96%)
Apr 06, 2021 1.020 1.040 1.005 1.010 79,171 -0.02(-2.13%)
Apr 05, 2021 0.9530 1.050 0.9530 1.032 79,652 +0.02(+2.18%)
Apr 01, 2021 1.030 1.030 0.9745 1.010 52,400 +0.00(+0.00%)
Mar 31, 2021 1.030 1.030 0.9930 1.010 103,771 -0.00(-0.39%)
Mar 30, 2021 0.9960 1.030 0.9960 1.014 74,155 +0.02(+2.39%)
Mar 29, 2021 1.010 1.040 0.9771 0.9903 178,769 -0.01(-0.97%)
Mar 26, 2021 1.000 1.010 0.9631 1.000 121,900 +0.00(+0.45%)
Mar 25, 2021 0.9600 1.000 0.9500 0.9955 168,103 +0.01(+0.66%)
Mar 24, 2021 0.9650 1.030 0.9650 0.9890 159,136 +0.01(+1.44%)
Mar 23, 2021 0.9681 1.020 0.9600 0.9750 174,451 -0.01(-0.51%)
Mar 22, 2021 1.010 1.020 0.9800 0.9800 148,484 -0.05(-4.85%)
Mar 19, 2021 1.050 1.050 1.000 1.030 62,500 -0.01(-0.96%)
Mar 18, 2021 1.020 1.050 1.010 1.040 75,965 +0.01(+0.97%)
Mar 17, 2021 1.000 1.030 0.9860 1.030 141,183 +0.04(+4.54%)
Mar 16, 2021 0.9641 1.000 0.9585 0.9853 252,789 +0.02(+1.58%)
Mar 15, 2021 0.9880 1.010 0.9500 0.9700 111,817 -0.02(-2.22%)
Mar 12, 2021 0.9451 1.040 0.9451 0.9920 345,100 +0.03(+3.12%)
Mar 11, 2021 0.9685 0.9940 0.9500 0.9620 699,106 -0.06(-6.15%)
Mar 10, 2021 0.9601 1.030 0.9431 1.025 1,973,806 +0.03(+2.81%)
Mar 09, 2021 0.9500 1.000 0.9500 0.9970 117,302 +0.00(+0.40%)
Mar 08, 2021 0.9700 1.010 0.9550 0.9930 454,213 +0.02(+2.37%)
Mar 05, 2021 0.9800 1.030 0.9500 0.9700 171,100 +0.01(+1.04%)
Mar 04, 2021 0.9895 1.030 0.9600 0.9600 233,035 -0.00(-0.21%)
Mar 03, 2021 1.030 1.030 0.9511 0.9620 77,376 -0.02(-2.24%)
Mar 02, 2021 0.9900 1.030 0.9840 0.9840 130,230 -0.01(-0.51%)
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.