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

Caixabank (OP: CAIXY )

1.780 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 0.6472 0.6658 0.6300 0.6525 134,618 -0.00(-0.53%)
Jun 29, 2020 0.6550 0.6777 0.6460 0.6560 110,075 +0.03(+4.84%)
Jun 26, 2020 0.6605 0.6605 0.6257 0.6257 143,300 -0.04(-6.22%)
Jun 25, 2020 0.6500 0.6893 0.6403 0.6672 129,902 +0.02(+3.44%)
Jun 24, 2020 0.6750 0.6750 0.6371 0.6450 134,420 -0.03(-4.66%)
Jun 23, 2020 0.7289 0.7289 0.6716 0.6765 186,622 +0.01(+2.11%)
Jun 22, 2020 0.6541 0.7000 0.6500 0.6625 156,520 +0.03(+4.99%)
Jun 19, 2020 0.6544 0.7000 0.6310 0.6310 78,000 -0.04(-5.61%)
Jun 18, 2020 0.6866 0.7028 0.6685 0.6685 171,919 -0.01(-1.18%)
Jun 17, 2020 0.6995 0.7100 0.6430 0.6765 65,163 -0.03(-3.84%)
Jun 16, 2020 0.6808 0.7236 0.6380 0.7035 664,248 +0.02(+3.00%)
Jun 15, 2020 0.6489 0.6830 0.6200 0.6830 368,123 +0.01(+2.08%)
Jun 12, 2020 0.6700 0.6956 0.6240 0.6691 80,100 -0.00(-0.12%)
Jun 11, 2020 0.6460 0.7028 0.6260 0.6699 188,886 -0.04(-5.65%)
Jun 10, 2020 0.7211 0.7211 0.6696 0.7100 158,449 +0.02(+2.90%)
Jun 09, 2020 0.7388 0.7388 0.6900 0.6900 290,819 -0.05(-6.31%)
Jun 08, 2020 0.7400 0.7400 0.6890 0.7365 300,489 +0.02(+2.29%)
Jun 05, 2020 0.7130 0.7720 0.7017 0.7200 421,400 +0.04(+5.16%)
Jun 04, 2020 0.6951 0.7190 0.6847 0.6847 221,803 -0.03(-3.56%)
Jun 03, 2020 0.6610 0.7200 0.6610 0.7100 101,471 +0.06(+9.31%)
Jun 02, 2020 0.6185 0.6783 0.6185 0.6495 224,541 +0.03(+4.49%)
Jun 01, 2020 0.5894 0.6410 0.5894 0.6216 95,352 +0.03(+5.36%)
May 29, 2020 0.5679 0.6100 0.5622 0.5900 158,800 -0.01(-1.52%)
May 28, 2020 0.6099 0.6330 0.5928 0.5991 87,740 -0.02(-2.74%)
May 27, 2020 0.6224 0.6224 0.5956 0.6160 136,280 +0.03(+5.82%)
May 26, 2020 0.5608 0.5838 0.5540 0.5821 179,229 +0.05(+8.40%)
May 22, 2020 0.5112 0.5470 0.5108 0.5370 59,200 +0.01(+1.90%)
May 21, 2020 0.5157 0.5304 0.5035 0.5270 344,437 +0.01(+2.55%)
May 20, 2020 0.5087 0.5650 0.5087 0.5139 287,988 +0.01(+1.64%)
May 19, 2020 0.5179 0.5385 0.5056 0.5056 160,784 -0.08(-14.16%)
May 18, 2020 0.5178 0.5890 0.5100 0.5890 281,968 +0.09(+17.42%)
May 15, 2020 0.5197 0.5197 0.4931 0.5016 108,600 -0.02(-3.35%)
May 14, 2020 0.5005 0.5200 0.4989 0.5190 249,141 +0.02(+3.12%)
May 13, 2020 0.5290 0.5290 0.5007 0.5033 178,115 -0.03(-4.95%)
May 12, 2020 0.5403 0.5546 0.5200 0.5295 271,067 -0.02(-3.57%)
May 11, 2020 0.5440 0.5499 0.5200 0.5491 256,361 -0.00(-0.20%)
May 08, 2020 0.5699 0.5699 0.5210 0.5502 90,500 +0.02(+3.67%)
May 07, 2020 0.5139 0.5699 0.5139 0.5307 141,153 +0.02(+3.75%)
May 06, 2020 0.5166 0.5600 0.4950 0.5115 111,358 -0.03(-4.84%)
May 05, 2020 0.5500 0.5700 0.5200 0.5375 250,326 +0.01(+2.60%)
May 04, 2020 0.5395 0.5493 0.5217 0.5239 542,980 -0.00(-0.21%)
May 01, 2020 0.5050 0.5700 0.5050 0.5250 63,700 -0.04(-7.89%)
Apr 30, 2020 0.5845 0.5845 0.5140 0.5700 174,956 +0.01(+2.11%)
Apr 29, 2020 0.5517 0.6370 0.5485 0.5582 179,601 +0.03(+6.49%)
Apr 28, 2020 0.5344 0.5499 0.5034 0.5242 138,163 +0.01(+1.63%)
Apr 27, 2020 0.5168 0.5470 0.4990 0.5158 567,449 -0.01(-1.38%)
Apr 24, 2020 0.5105 0.5230 0.4989 0.5230 254,000 +0.01(+2.35%)
Apr 23, 2020 0.5262 0.5372 0.4700 0.5110 212,330 +0.01(+2.88%)
Apr 22, 2020 0.5215 0.5390 0.4700 0.4967 226,032 -0.01(-2.24%)
Apr 21, 2020 0.5168 0.5410 0.5066 0.5081 112,065 -0.05(-8.45%)
Apr 20, 2020 0.5071 0.5843 0.4880 0.5550 580,543 +0.02(+4.15%)
Apr 17, 2020 0.5244 0.5610 0.4875 0.5329 333,700 +0.02(+4.49%)
Apr 16, 2020 0.4753 0.5550 0.4753 0.5100 277,623 -0.03(-5.56%)
Apr 15, 2020 0.5700 0.5819 0.5230 0.5400 128,112 -0.06(-10.00%)
Apr 14, 2020 0.6135 0.6330 0.5560 0.6000 613,798 -0.02(-3.38%)
Apr 13, 2020 0.4920 0.6329 0.4920 0.6210 281,215 +0.05(+8.51%)
Apr 09, 2020 0.5875 0.6390 0.5200 0.5723 284,800 +0.01(+2.14%)
Apr 08, 2020 0.5799 0.6380 0.5600 0.5603 200,487 +0.00(+0.41%)
Apr 07, 2020 0.5900 0.6011 0.5580 0.5580 230,002 -0.02(-3.19%)
Apr 06, 2020 0.5733 0.5764 0.5390 0.5764 336,289 +0.06(+11.06%)
Apr 03, 2020 0.5300 0.5612 0.5170 0.5190 202,900 -0.02(-2.99%)
Apr 02, 2020 0.5368 0.5525 0.5257 0.5350 269,604 -0.03(-5.34%)
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.