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

Caixabank (OP: CAIXY )

1.820 +0.020 (+1.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 24, 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, 2017 1.540 1.580 1.540 1.565 92,130 +0.03(+2.29%)
May 30, 2017 1.515 1.540 1.490 1.530 207,378 -0.02(-1.29%)
May 26, 2017 1.530 1.552 1.510 1.550 67,320 -0.02(-1.27%)
May 25, 2017 1.526 1.570 1.520 1.570 59,794 +0.01(+0.64%)
May 24, 2017 1.560 1.560 1.530 1.560 74,159 -0.01(-0.64%)
May 23, 2017 1.550 1.580 1.530 1.570 255,051 +0.04(+2.61%)
May 22, 2017 1.530 1.540 1.510 1.530 86,772 -0.01(-0.65%)
May 19, 2017 1.520 1.540 1.510 1.540 78,693 +0.02(+1.32%)
May 18, 2017 1.495 1.545 1.495 1.520 26,802 +0.02(+1.33%)
May 17, 2017 1.520 1.520 1.480 1.500 44,848 -0.07(-4.46%)
May 16, 2017 1.551 1.580 1.530 1.570 160,145 +0.06(+3.97%)
May 15, 2017 1.500 1.540 1.500 1.510 63,845 +0.03(+2.03%)
May 12, 2017 1.500 1.510 1.480 1.480 57,444 +0.00(+0.00%)
May 11, 2017 1.480 1.520 1.480 1.480 46,755 +0.00(+0.34%)
May 10, 2017 1.500 1.520 1.450 1.475 343,697 -0.00(-0.34%)
May 09, 2017 1.500 1.524 1.470 1.480 79,401 -0.05(-3.27%)
May 08, 2017 1.530 1.540 1.520 1.530 90,913 -0.03(-1.92%)
May 05, 2017 1.570 1.590 1.550 1.560 4,518,855 +0.00(+0.00%)
May 04, 2017 1.548 1.560 1.530 1.560 702,238 +0.04(+2.63%)
May 03, 2017 1.490 1.530 1.490 1.520 403,746 +0.00(+0.00%)
May 02, 2017 1.480 1.550 1.460 1.520 175,985 +0.05(+3.40%)
May 01, 2017 1.455 1.480 1.450 1.470 46,214 +0.02(+1.38%)
Apr 28, 2017 1.420 1.470 1.410 1.450 136,619 +0.05(+3.57%)
Apr 27, 2017 1.420 1.420 1.390 1.400 450,885 -0.03(-2.37%)
Apr 26, 2017 1.452 1.452 1.420 1.434 286,794 -0.04(-2.45%)
Apr 25, 2017 1.465 1.480 1.440 1.470 38,694 +0.02(+1.38%)
Apr 24, 2017 1.445 1.460 1.420 1.450 23,622 +0.09(+6.62%)
Apr 21, 2017 1.330 1.360 1.330 1.360 22,548 +0.06(+4.62%)
Apr 20, 2017 1.350 1.350 1.290 1.300 62,685 -0.03(-2.26%)
Apr 19, 2017 1.300 1.350 1.300 1.330 18,224 +0.01(+0.99%)
Apr 18, 2017 1.290 1.320 1.260 1.317 25,205 +0.04(+2.89%)
Apr 17, 2017 1.295 1.320 1.270 1.280 47,039 +0.00(+0.00%)
Apr 13, 2017 1.270 1.300 1.270 1.280 41,342 +0.01(+0.79%)
Apr 12, 2017 1.280 1.320 1.270 1.270 45,460 -0.08(-5.65%)
Apr 11, 2017 1.319 1.360 1.300 1.346 30,366 +0.02(+1.58%)
Apr 10, 2017 1.340 1.360 1.302 1.325 42,217 -0.08(-6.03%)
Apr 07, 2017 1.370 1.410 1.360 1.410 22,777 +0.02(+1.81%)
Apr 06, 2017 1.387 1.390 1.370 1.385 50,961 +0.01(+1.09%)
Apr 05, 2017 1.360 1.380 1.340 1.370 71,102 +0.04(+3.01%)
Apr 04, 2017 1.350 1.380 1.330 1.330 19,338 -0.01(-0.75%)
Apr 03, 2017 1.370 1.380 1.330 1.340 98,502 -0.03(-2.19%)
Mar 31, 2017 1.370 1.410 1.370 1.370 19,330 +0.00(+0.00%)
Mar 30, 2017 1.370 1.390 1.370 1.370 45,505 +0.01(+0.74%)
Mar 29, 2017 1.360 1.410 1.360 1.360 132,387 -0.02(-1.45%)
Mar 28, 2017 1.380 1.390 1.380 1.380 36,379 +0.03(+2.22%)
Mar 27, 2017 1.350 1.370 1.350 1.350 83,449 -0.00(-0.37%)
Mar 24, 2017 1.350 1.370 1.340 1.355 64,467 +0.02(+1.50%)
Mar 23, 2017 1.360 1.360 1.330 1.335 281,744 -0.01(-0.37%)
Mar 22, 2017 1.360 1.360 1.340 1.340 3,296,223 +0.02(+1.52%)
Mar 21, 2017 1.350 1.360 1.314 1.320 147,733 +0.01(+0.76%)
Mar 20, 2017 1.340 1.340 1.310 1.310 185,069 -0.01(-0.76%)
Mar 17, 2017 1.335 1.340 1.320 1.320 42,148 -0.03(-2.22%)
Mar 16, 2017 1.330 1.360 1.320 1.350 82,343 +0.04(+3.05%)
Mar 15, 2017 1.300 1.330 1.290 1.310 59,732 +0.04(+3.15%)
Mar 14, 2017 1.270 1.297 1.260 1.270 65,040 +0.00(+0.00%)
Mar 13, 2017 1.300 1.310 1.270 1.270 84,526 -0.04(-3.05%)
Mar 10, 2017 1.260 1.310 1.260 1.310 148,309 +0.10(+8.26%)
Mar 09, 2017 1.250 1.250 1.210 1.210 173,540 +0.01(+0.83%)
Mar 08, 2017 1.180 1.220 1.170 1.200 62,264 +0.04(+3.45%)
Mar 07, 2017 1.160 1.190 1.150 1.160 37,336 -0.03(-2.11%)
Mar 06, 2017 1.190 1.200 1.160 1.185 34,267 -0.01(-1.25%)
Mar 03, 2017 1.162 1.200 1.150 1.200 118,544 +0.06(+5.26%)
Mar 02, 2017 1.140 1.150 1.120 1.140 85,436 -0.03(-2.56%)
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.