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 (%)
Nov 30, 2020 0.8480 0.8759 0.8021 0.8220 261,577 -0.06(-6.57%)
Nov 27, 2020 0.8271 0.8899 0.8271 0.8798 86,300 +0.03(+3.51%)
Nov 25, 2020 0.8988 0.8988 0.8400 0.8500 71,700 -0.01(-0.93%)
Nov 24, 2020 0.8747 0.8768 0.8500 0.8580 86,399 +0.02(+2.87%)
Nov 23, 2020 0.8800 0.8800 0.8231 0.8341 68,430 -0.01(-1.14%)
Nov 20, 2020 0.8151 0.8848 0.8151 0.8437 95,200 +0.01(+1.65%)
Nov 19, 2020 0.8898 0.8898 0.8250 0.8300 178,217 -0.02(-2.35%)
Nov 18, 2020 0.8500 0.8899 0.8500 0.8500 303,059 -0.00(-0.33%)
Nov 17, 2020 0.8340 0.8580 0.8171 0.8528 78,228 +0.02(+2.75%)
Nov 16, 2020 0.8331 0.8660 0.8101 0.8300 270,574 +0.00(+0.48%)
Nov 13, 2020 0.8199 0.8260 0.7670 0.8260 319,000 +0.06(+8.37%)
Nov 12, 2020 0.7400 0.7880 0.7400 0.7622 385,280 -0.03(-3.52%)
Nov 11, 2020 0.8000 0.8149 0.7450 0.7900 302,170 +0.03(+3.81%)
Nov 10, 2020 0.7400 0.7900 0.7331 0.7610 358,568 +0.07(+9.34%)
Nov 09, 2020 0.6754 0.7170 0.6754 0.6960 455,300 +0.07(+10.48%)
Nov 06, 2020 0.6250 0.6400 0.6000 0.6300 519,600 -0.01(-1.56%)
Nov 05, 2020 0.5872 0.6400 0.5872 0.6400 587,449 +0.03(+5.02%)
Nov 04, 2020 0.6340 0.6340 0.5990 0.6094 126,627 -0.02(-3.10%)
Nov 03, 2020 0.6300 0.6300 0.5860 0.6289 212,242 +0.01(+1.44%)
Nov 02, 2020 0.5856 0.6200 0.5703 0.6200 303,055 +0.04(+6.90%)
Oct 30, 2020 0.5550 0.6100 0.5505 0.5800 404,200 -0.02(-3.14%)
Oct 29, 2020 0.5959 0.6060 0.5650 0.5988 820,779 +0.01(+2.18%)
Oct 28, 2020 0.5850 0.6209 0.5820 0.5860 417,817 -0.02(-3.62%)
Oct 27, 2020 0.6100 0.6100 0.6000 0.6080 331,802 -0.01(-1.39%)
Oct 26, 2020 0.6260 0.6395 0.6116 0.6166 313,083 -0.02(-2.90%)
Oct 23, 2020 0.6700 0.6838 0.6300 0.6350 3,649,800 -0.03(-4.24%)
Oct 22, 2020 0.6675 0.6730 0.6500 0.6631 150,643 -0.00(-0.44%)
Oct 21, 2020 0.6768 0.6768 0.6370 0.6660 276,531 -0.01(-1.60%)
Oct 20, 2020 0.6780 0.6830 0.6510 0.6768 253,864 +0.02(+2.97%)
Oct 19, 2020 0.6150 0.6700 0.6150 0.6573 512,340 -0.00(-0.11%)
Oct 16, 2020 0.6200 0.6625 0.6200 0.6580 14,256,800 +0.06(+9.85%)
Oct 15, 2020 0.6182 0.6370 0.5990 0.5990 121,658 -0.03(-4.59%)
Oct 14, 2020 0.6168 0.6468 0.6052 0.6278 218,950 +0.02(+2.92%)
Oct 13, 2020 0.6292 0.6321 0.5855 0.6100 279,794 -0.03(-4.69%)
Oct 12, 2020 0.6500 0.6770 0.6400 0.6400 46,289 -0.02(-3.03%)
Oct 09, 2020 0.6550 0.7000 0.6400 0.6600 70,000 -0.02(-3.45%)
Oct 08, 2020 0.6797 0.6995 0.6600 0.6836 81,084 -0.01(-1.44%)
Oct 07, 2020 0.6700 0.6936 0.6400 0.6936 417,389 +0.05(+8.37%)
Oct 06, 2020 0.6550 0.6890 0.6400 0.6400 123,638 -0.01(-1.54%)
Oct 05, 2020 0.6500 0.6786 0.6300 0.6500 189,379 -0.00(-0.41%)
Oct 02, 2020 0.6539 0.6609 0.6300 0.6527 103,700 -0.03(-4.16%)
Oct 01, 2020 0.6810 0.6949 0.6191 0.6810 216,519 -0.03(-4.35%)
Sep 30, 2020 0.7025 0.7120 0.6750 0.7120 115,688 -0.00(-0.28%)
Sep 29, 2020 0.7180 0.7290 0.6991 0.7140 139,167 -0.02(-2.14%)
Sep 28, 2020 0.7087 0.7380 0.6890 0.7296 230,135 +0.01(+0.91%)
Sep 25, 2020 0.6800 0.7280 0.6800 0.7230 84,300 -0.03(-4.24%)
Sep 24, 2020 0.7051 0.7550 0.7051 0.7550 236,150 +0.04(+6.11%)
Sep 23, 2020 0.7610 0.7610 0.6860 0.7115 257,638 -0.01(-1.32%)
Sep 22, 2020 0.7390 0.7610 0.7210 0.7210 60,545 -0.02(-2.57%)
Sep 21, 2020 0.7869 0.7869 0.7250 0.7400 183,859 -0.05(-6.33%)
Sep 18, 2020 0.8030 0.8080 0.7720 0.7900 105,300 +0.00(+0.51%)
Sep 17, 2020 0.7601 0.8760 0.7601 0.7860 372,656 -0.00(-0.41%)
Sep 16, 2020 0.8090 0.8090 0.7700 0.7892 107,027 +0.02(+2.89%)
Sep 15, 2020 0.7785 0.8110 0.7520 0.7670 81,249 -0.01(-1.38%)
Sep 14, 2020 0.7800 0.8080 0.7520 0.7777 506,079 -0.00(-0.46%)
Sep 11, 2020 0.8118 0.8118 0.7500 0.7813 338,700 -0.02(-1.97%)
Sep 10, 2020 0.7750 0.8050 0.7485 0.7970 347,442 +0.03(+3.91%)
Sep 09, 2020 0.7450 0.8147 0.7450 0.7670 118,392 -0.01(-0.90%)
Sep 08, 2020 0.7840 0.7840 0.7260 0.7740 673,132 -0.05(-5.94%)
Sep 04, 2020 0.8220 0.8309 0.7600 0.8229 420,600 +0.12(+17.47%)
Sep 03, 2020 0.7130 0.7260 0.6820 0.7005 3,465,223 +0.04(+6.14%)
Sep 02, 2020 0.6651 0.7130 0.6583 0.6600 143,346 -0.08(-10.45%)
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.