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

Caixabank (OP: CAIXY )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2019 1.240 1.270 1.234 1.255 272,290 -0.03(-1.95%)
Jan 30, 2019 1.260 1.280 1.250 1.280 54,904 +0.03(+1.99%)
Jan 29, 2019 1.250 1.260 1.240 1.255 68,595 -0.01(-0.40%)
Jan 28, 2019 1.245 1.270 1.230 1.260 523,928 +0.01(+0.80%)
Jan 25, 2019 1.279 1.300 1.250 1.250 89,600 +0.00(+0.00%)
Jan 24, 2019 1.245 1.260 1.240 1.250 485,153 -0.03(-2.34%)
Jan 23, 2019 1.255 1.280 1.215 1.280 585,594 +0.06(+4.92%)
Jan 22, 2019 1.210 1.230 1.200 1.220 649,028 -0.03(-2.01%)
Jan 18, 2019 1.260 1.260 1.240 1.245 435,100 -0.02(-1.97%)
Jan 17, 2019 1.255 1.270 1.238 1.270 137,844 -0.01(-0.78%)
Jan 16, 2019 1.255 1.290 1.250 1.280 249,727 +0.02(+1.59%)
Jan 15, 2019 1.240 1.260 1.230 1.260 209,432 +0.02(+1.61%)
Jan 14, 2019 1.220 1.260 1.220 1.240 423,215 -0.01(-0.40%)
Jan 11, 2019 1.230 1.250 1.222 1.245 1,099,800 +0.01(+0.81%)
Jan 10, 2019 1.210 1.240 1.200 1.235 2,464,986 +0.02(+1.23%)
Jan 09, 2019 1.205 1.220 1.190 1.220 63,976 +0.01(+0.83%)
Jan 08, 2019 1.210 1.230 1.190 1.210 338,616 +0.00(+0.00%)
Jan 07, 2019 1.195 1.220 1.180 1.210 296,699 +0.02(+1.68%)
Jan 04, 2019 1.180 1.200 1.170 1.190 243,900 +0.05(+4.85%)
Jan 03, 2019 1.135 1.160 1.120 1.135 225,279 -0.00(-0.44%)
Jan 02, 2019 1.110 1.150 1.110 1.140 211,886 -0.01(-0.44%)
Dec 31, 2018 1.110 1.160 1.110 1.145 562,800 -0.01(-1.04%)
Dec 28, 2018 1.145 1.160 1.120 1.157 493,600 +0.03(+2.39%)
Dec 27, 2018 1.110 1.150 1.080 1.130 818,559 -0.02(-1.31%)
Dec 26, 2018 1.120 1.160 1.100 1.145 401,113 +0.02(+2.23%)
Dec 24, 2018 1.080 1.143 1.080 1.120 178,600 -0.03(-2.61%)
Dec 21, 2018 1.165 1.165 1.120 1.150 284,800 -0.06(-4.96%)
Dec 20, 2018 1.195 1.210 1.180 1.210 363,121 +0.01(+0.83%)
Dec 19, 2018 1.225 1.230 1.190 1.200 306,529 +0.00(+0.00%)
Dec 18, 2018 1.210 1.240 1.190 1.200 567,347 -0.01(-0.83%)
Dec 17, 2018 1.220 1.250 1.200 1.210 1,930,625 -0.01(-0.41%)
Dec 14, 2018 1.220 1.225 1.200 1.215 1,565,400 -0.01(-1.22%)
Dec 13, 2018 1.230 1.240 1.210 1.230 624,783 -0.01(-0.40%)
Dec 12, 2018 1.220 1.250 1.220 1.235 254,733 +0.05(+4.22%)
Dec 11, 2018 1.200 1.210 1.180 1.185 1,417,946 -0.01(-1.25%)
Dec 10, 2018 1.212 1.230 1.200 1.200 420,908 -0.02(-1.64%)
Dec 07, 2018 1.235 1.250 1.200 1.220 662,000 +0.00(+0.00%)
Dec 06, 2018 1.200 1.250 1.200 1.220 1,688,014 -0.05(-4.31%)
Dec 04, 2018 1.300 1.300 1.250 1.275 283,100 -0.06(-4.14%)
Dec 03, 2018 1.325 1.330 1.290 1.330 403,440 +0.00(+0.00%)
Nov 30, 2018 1.330 1.330 1.310 1.330 213,800 +0.02(+1.53%)
Nov 29, 2018 1.320 1.340 1.310 1.310 255,361 -0.01(-0.76%)
Nov 28, 2018 1.300 1.350 1.282 1.320 169,040 -0.01(-0.75%)
Nov 27, 2018 1.323 1.360 1.310 1.330 74,962 -0.06(-4.32%)
Nov 26, 2018 1.355 1.390 1.350 1.390 323,574 +0.07(+5.30%)
Nov 23, 2018 1.320 1.360 1.310 1.320 173,500 -0.02(-1.86%)
Nov 21, 2018 1.345 1.345 1.345 0 +0.01(+0.75%)
Nov 20, 2018 1.345 1.350 1.320 1.335 398,663 -0.02(-1.11%)
Nov 19, 2018 1.379 1.410 1.350 1.350 988,828 -0.02(-1.46%)
Nov 16, 2018 1.360 1.380 1.340 1.370 3,662,700 +0.01(+0.37%)
Nov 15, 2018 1.340 1.390 1.330 1.365 626,596 +0.02(+1.87%)
Nov 14, 2018 1.350 1.370 1.320 1.340 182,635 -0.00(-0.37%)
Nov 13, 2018 1.340 1.377 1.320 1.345 305,418 +0.00(+0.37%)
Nov 12, 2018 1.340 1.340 1.310 1.340 297,173 +0.00(+0.00%)
Nov 09, 2018 1.340 1.350 1.310 1.340 98,000 -0.01(-0.74%)
Nov 08, 2018 1.365 1.370 1.330 1.350 1,064,806 -0.02(-1.46%)
Nov 07, 2018 1.362 1.390 1.360 1.370 315,514 +0.01(+0.74%)
Nov 06, 2018 1.300 1.400 1.280 1.360 388,661 +0.04(+3.03%)
Nov 05, 2018 1.325 1.330 1.300 1.320 176,476 +0.02(+1.54%)
Nov 02, 2018 1.300 1.350 1.290 1.300 276,100 +0.00(+0.00%)
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.