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 31, 2019 0.9770 0.9800 0.9643 0.9800 54,100 -0.02(-2.00%)
May 30, 2019 0.9901 1.000 0.9900 1.000 48,560 +0.02(+1.84%)
May 29, 2019 0.9802 0.9900 0.9700 0.9819 118,420 -0.02(-1.81%)
May 28, 2019 0.9964 1.002 0.9900 1.000 124,972 +0.01(+1.46%)
May 24, 2019 0.9952 0.9952 0.9700 0.9856 116,000 -0.00(-0.44%)
May 23, 2019 0.9797 0.9900 0.9700 0.9900 73,882 +0.01(+0.85%)
May 22, 2019 0.9899 0.9899 0.9812 0.9817 60,027 -0.00(-0.44%)
May 21, 2019 0.9956 1.000 0.9810 0.9860 53,289 -0.01(-0.52%)
May 20, 2019 0.9877 0.9912 0.9605 0.9912 47,267 +0.00(+0.12%)
May 17, 2019 0.9846 1.000 0.9800 0.9900 29,400 +0.00(+0.50%)
May 16, 2019 0.9801 1.000 0.9801 0.9851 68,970 +0.01(+0.52%)
May 15, 2019 0.9550 0.9800 0.9550 0.9800 59,860 +0.02(+2.08%)
May 14, 2019 0.9561 0.9800 0.9561 0.9600 79,253 -0.00(-0.08%)
May 13, 2019 0.9750 0.9800 0.9600 0.9608 90,648 -0.03(-2.95%)
May 10, 2019 0.9901 0.9970 0.9700 0.9900 160,800 +0.01(+0.87%)
May 09, 2019 0.9896 0.9900 0.9700 0.9815 75,148 -0.01(-1.08%)
May 08, 2019 0.9999 1.010 0.9920 0.9922 40,049 -0.00(-0.28%)
May 07, 2019 0.9998 0.9998 0.9822 0.9950 237,706 -0.01(-0.50%)
May 06, 2019 1.010 1.030 1.000 1.000 102,782 -0.01(-0.99%)
May 03, 2019 1.020 1.030 1.010 1.010 120,100 +0.00(+0.00%)
May 02, 2019 1.020 1.020 1.010 1.010 59,930 -0.01(-0.98%)
May 01, 2019 1.030 1.030 1.010 1.020 35,431 +0.01(+0.99%)
Apr 30, 2019 1.020 1.020 1.000 1.010 254,804 -0.02(-1.94%)
Apr 29, 2019 1.030 1.050 1.030 1.030 70,650 +0.03(+2.49%)
Apr 26, 2019 1.010 1.015 1.000 1.005 136,300 +0.00(+0.50%)
Apr 25, 2019 0.9928 1.010 0.9900 1.000 133,707 -0.01(-0.99%)
Apr 24, 2019 1.020 1.020 0.9980 1.010 122,215 -0.03(-2.88%)
Apr 23, 2019 1.030 1.040 1.020 1.040 37,952 -0.01(-0.95%)
Apr 22, 2019 1.050 1.070 1.050 1.050 157,747 -0.02(-1.87%)
Apr 18, 2019 1.060 1.070 1.045 1.070 177,800 -0.03(-2.73%)
Apr 17, 2019 1.080 1.100 1.075 1.100 33,506 -0.01(-0.90%)
Apr 16, 2019 1.090 1.110 1.060 1.110 151,890 +0.03(+2.78%)
Apr 15, 2019 1.080 1.091 1.060 1.080 931,860 -0.01(-0.92%)
Apr 12, 2019 1.070 1.090 1.040 1.090 63,800 +0.05(+4.81%)
Apr 11, 2019 1.040 1.060 1.030 1.040 232,000 +0.01(+0.97%)
Apr 10, 2019 1.060 1.060 1.000 1.030 275,664 -0.01(-0.96%)
Apr 09, 2019 1.060 1.070 1.040 1.040 33,123 -0.01(-0.95%)
Apr 08, 2019 1.070 1.075 1.050 1.050 140,077 -0.02(-1.87%)
Apr 05, 2019 1.060 1.080 1.051 1.070 79,200 -0.01(-0.93%)
Apr 04, 2019 1.070 1.080 1.050 1.080 63,883 +0.02(+1.89%)
Apr 03, 2019 1.060 1.070 1.040 1.060 493,118 +0.03(+2.91%)
Apr 02, 2019 1.035 1.040 1.010 1.030 70,645 -0.02(-1.90%)
Apr 01, 2019 1.020 1.060 1.020 1.050 214,308 +0.03(+2.94%)
Mar 29, 2019 1.000 1.077 0.9800 1.020 123,800 +0.00(+0.00%)
Mar 28, 2019 0.9985 1.020 0.9800 1.020 387,764 +0.02(+2.00%)
Mar 27, 2019 1.000 1.020 1.000 1.000 194,837 +0.01(+1.01%)
Mar 26, 2019 0.9980 0.9980 0.9800 0.9900 203,260 -0.01(-1.09%)
Mar 25, 2019 1.000 1.010 0.9917 1.001 85,585 +0.00(+0.25%)
Mar 22, 2019 1.010 1.020 0.9984 0.9984 170,200 -0.04(-4.00%)
Mar 21, 2019 1.040 1.060 1.020 1.040 151,599 -0.02(-2.35%)
Mar 20, 2019 1.070 1.080 1.060 1.065 112,286 -0.04(-3.18%)
Mar 19, 2019 1.110 1.110 1.084 1.100 466,840 +0.01(+0.46%)
Mar 18, 2019 1.090 1.100 1.090 1.095 38,760 +0.03(+3.30%)
Mar 15, 2019 1.060 1.070 1.046 1.060 511,700 +0.01(+0.95%)
Mar 14, 2019 1.073 1.080 1.050 1.050 52,977 -0.01(-0.94%)
Mar 13, 2019 1.060 1.080 1.060 1.060 84,008 +0.01(+0.47%)
Mar 12, 2019 1.050 1.070 1.040 1.055 389,733 +0.00(+0.00%)
Mar 11, 2019 1.045 1.070 1.040 1.055 87,076 +0.02(+2.43%)
Mar 08, 2019 1.030 1.050 1.030 1.030 705,100 -0.03(-2.83%)
Mar 07, 2019 1.080 1.090 1.060 1.060 115,837 -0.05(-4.50%)
Mar 06, 2019 1.130 1.130 1.110 1.110 170,320 -0.01(-0.89%)
Mar 05, 2019 1.123 1.135 1.110 1.120 128,121 -0.00(-0.44%)
Mar 04, 2019 1.130 1.140 1.110 1.125 123,762 -0.01(-0.88%)
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.