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

Caixabank (OP: CAIXY )

2.030 +0.010 (+0.50%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 20, 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 19, 2024 2.009 2.050 1.960 2.020 107,763 -0.01(-0.49%)
Sep 18, 2024 1.990 2.030 1.968 2.030 142,211 +0.05(+2.53%)
Sep 17, 2024 1.981 1.990 1.934 1.980 113,095 -0.04(-1.98%)
Sep 16, 2024 1.975 2.020 1.975 2.020 73,537 +0.01(+0.50%)
Sep 13, 2024 1.996 2.030 1.978 2.010 51,683 +0.01(+0.50%)
Sep 12, 2024 1.965 2.000 1.945 2.000 51,246 +0.07(+3.63%)
Sep 11, 2024 1.910 1.960 1.903 1.930 77,684 -0.04(-1.93%)
Sep 10, 2024 1.950 1.980 1.920 1.968 116,078 +0.03(+1.44%)
Sep 09, 2024 1.940 1.980 1.920 1.940 162,405 +0.00(+0.00%)
Sep 06, 2024 1.950 1.958 1.920 1.940 88,469 -0.01(-0.39%)
Sep 05, 2024 1.954 2.010 1.910 1.948 95,470 +0.01(+0.39%)
Sep 04, 2024 1.925 1.948 1.923 1.940 85,043 +0.01(+0.41%)
Sep 03, 2024 1.910 1.970 1.910 1.932 35,931 -0.08(-3.88%)
Aug 30, 2024 1.940 2.010 1.940 2.010 97,464 +0.05(+2.55%)
Aug 29, 2024 1.970 2.000 1.960 1.960 128,278 -0.03(-1.51%)
Aug 28, 2024 2.020 2.020 1.990 1.990 37,965 -0.03(-1.27%)
Aug 27, 2024 1.985 2.026 1.970 2.015 58,201 +0.04(+1.79%)
Aug 26, 2024 2.000 2.019 1.970 1.980 304,718 +0.02(+0.81%)
Aug 23, 2024 1.940 2.040 1.940 1.964 47,112 +0.00(+0.20%)
Aug 22, 2024 1.930 2.005 1.930 1.960 169,238 -0.01(-0.51%)
Aug 21, 2024 2.050 2.050 1.945 1.970 83,008 +0.05(+2.60%)
Aug 20, 2024 1.910 1.960 1.910 1.920 58,176 -0.03(-1.54%)
Aug 19, 2024 1.920 2.040 1.920 1.950 172,985 +0.02(+1.04%)
Aug 16, 2024 1.900 1.930 1.892 1.930 76,525 +0.02(+1.18%)
Aug 15, 2024 1.940 1.940 1.890 1.907 71,192 +0.05(+2.83%)
Aug 14, 2024 1.940 1.940 1.855 1.855 80,885 -0.01(-0.27%)
Aug 13, 2024 1.890 1.890 1.790 1.860 71,507 +0.09(+5.08%)
Aug 12, 2024 1.790 1.830 1.770 1.770 151,883 -0.01(-0.84%)
Aug 09, 2024 1.810 1.830 1.770 1.785 179,843 -0.01(-0.28%)
Aug 08, 2024 1.761 1.810 1.759 1.790 86,552 +0.04(+2.29%)
Aug 07, 2024 1.760 1.810 1.750 1.750 107,956 +0.02(+1.45%)
Aug 06, 2024 1.715 1.750 1.680 1.725 619,165 -0.02(-1.43%)
Aug 05, 2024 1.730 1.750 1.690 1.750 174,012 -0.04(-2.23%)
Aug 02, 2024 1.745 1.840 1.731 1.790 96,266 -0.08(-4.18%)
Aug 01, 2024 1.880 1.910 1.821 1.868 57,530 -0.04(-2.20%)
Jul 31, 2024 1.888 1.930 1.877 1.910 43,633 -0.04(-2.05%)
Jul 30, 2024 1.946 1.990 1.870 1.950 185,032 +0.03(+1.56%)
Jul 29, 2024 1.935 1.940 1.890 1.920 81,125 -0.01(-0.52%)
Jul 26, 2024 1.910 1.970 1.910 1.930 77,350 -0.04(-1.78%)
Jul 25, 2024 1.946 2.000 1.931 1.965 52,526 -0.01(-0.76%)
Jul 24, 2024 1.985 2.029 1.960 1.980 54,656 -0.02(-1.00%)
Jul 23, 2024 1.990 2.020 1.980 2.000 88,528 +0.01(+0.50%)
Jul 22, 2024 1.980 1.992 1.980 1.990 61,166 +0.04(+2.16%)
Jul 19, 2024 1.955 1.980 1.940 1.948 35,829 -0.01(-0.31%)
Jul 18, 2024 1.965 1.965 1.921 1.954 98,632 +0.04(+2.30%)
Jul 17, 2024 1.920 1.940 1.910 1.910 50,241 +0.00(+0.26%)
Jul 16, 2024 1.890 1.920 1.880 1.905 43,423 +0.01(+0.27%)
Jul 15, 2024 1.882 1.920 1.878 1.900 102,037 +0.03(+1.59%)
Jul 12, 2024 1.862 1.900 1.850 1.870 61,649 +0.03(+1.63%)
Jul 11, 2024 1.845 1.889 1.830 1.840 48,246 -0.03(-1.60%)
Jul 10, 2024 1.840 1.870 1.840 1.870 37,022 +0.05(+2.47%)
Jul 09, 2024 1.840 1.869 1.798 1.825 136,482 -0.02(-1.08%)
Jul 08, 2024 1.810 1.880 1.790 1.845 64,370 -0.00(-0.18%)
Jul 05, 2024 1.780 1.900 1.780 1.848 88,081 +0.04(+2.40%)
Jul 03, 2024 1.795 1.830 1.775 1.805 37,094 +0.03(+1.41%)
Jul 02, 2024 1.765 1.810 1.741 1.780 33,679 -0.01(-0.56%)
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.