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 (%)
Aug 31, 2017 1.720 1.720 1.700 1.720 147,654 +0.04(+2.38%)
Aug 30, 2017 1.730 1.730 1.680 1.680 75,085 -0.03(-1.90%)
Aug 29, 2017 1.740 1.740 1.700 1.712 127,215 -0.04(-2.14%)
Aug 28, 2017 1.730 1.750 1.720 1.750 42,952 +0.03(+1.74%)
Aug 25, 2017 1.750 1.750 1.720 1.720 73,707 -0.01(-0.58%)
Aug 24, 2017 1.740 1.740 1.720 1.730 66,840 +0.00(+0.00%)
Aug 23, 2017 1.730 1.730 1.700 1.730 47,928 -0.02(-1.14%)
Aug 22, 2017 1.730 1.750 1.710 1.750 79,630 +0.02(+1.16%)
Aug 21, 2017 1.740 1.740 1.700 1.730 103,068 +0.00(+0.00%)
Aug 18, 2017 1.720 1.730 1.710 1.730 155,727 +0.01(+0.58%)
Aug 17, 2017 1.730 1.730 1.700 1.720 164,336 -0.02(-1.15%)
Aug 16, 2017 1.750 1.790 1.730 1.740 117,962 +0.02(+1.16%)
Aug 15, 2017 1.740 1.740 1.710 1.720 198,307 +0.01(+0.58%)
Aug 14, 2017 1.760 1.760 1.700 1.710 56,998 -0.01(-0.58%)
Aug 11, 2017 1.710 1.720 1.680 1.720 80,948 +0.00(+0.00%)
Aug 10, 2017 1.710 1.730 1.700 1.720 44,975 -0.04(-2.27%)
Aug 09, 2017 1.750 1.760 1.720 1.760 93,688 +0.01(+0.86%)
Aug 08, 2017 1.800 1.800 1.730 1.745 75,587 -0.02(-1.41%)
Aug 07, 2017 1.790 1.790 1.750 1.770 38,972 -0.01(-0.56%)
Aug 04, 2017 1.770 1.780 1.730 1.780 40,810 +0.01(+0.56%)
Aug 03, 2017 1.760 1.770 1.730 1.770 51,856 +0.02(+1.14%)
Aug 02, 2017 1.760 1.760 1.730 1.750 48,999 +0.00(+0.00%)
Aug 01, 2017 1.774 1.800 1.740 1.750 91,861 -0.01(-0.57%)
Jul 31, 2017 1.760 1.760 1.730 1.760 99,432 +0.01(+0.57%)
Jul 28, 2017 1.760 1.760 1.730 1.750 151,770 +0.06(+3.86%)
Jul 27, 2017 1.730 1.730 1.670 1.685 99,733 -0.01(-0.59%)
Jul 26, 2017 1.690 1.715 1.670 1.695 81,767 -0.00(-0.29%)
Jul 25, 2017 1.710 1.710 1.660 1.700 54,652 +0.05(+3.03%)
Jul 24, 2017 1.660 1.660 1.580 1.650 35,686 +0.01(+0.73%)
Jul 21, 2017 1.660 1.660 1.600 1.638 54,631 -0.02(-1.33%)
Jul 20, 2017 1.630 1.640 1.660 57,862 +0.03(+1.84%)
Jul 19, 2017 1.610 1.630 1.600 1.630 194,432 +0.00(+0.00%)
Jul 18, 2017 1.610 1.630 1.570 1.630 68,692 +0.02(+1.24%)
Jul 17, 2017 1.650 1.660 1.580 1.610 2,044,466 -0.06(-3.59%)
Jul 14, 2017 1.650 1.670 1.590 1.670 355,850 +0.01(+0.60%)
Jul 13, 2017 1.650 1.660 1.610 1.660 310,775 +0.03(+1.84%)
Jul 12, 2017 1.630 1.630 1.600 1.630 109,730 +0.01(+0.62%)
Jul 11, 2017 1.620 1.630 1.600 1.620 180,092 -0.01(-0.61%)
Jul 10, 2017 1.560 1.640 1.560 1.630 1,014,410 +0.05(+3.16%)
Jul 07, 2017 1.580 1.630 1.560 1.580 94,968 +0.00(+0.00%)
Jul 06, 2017 1.610 1.620 1.580 1.580 3,345,530 -0.02(-1.25%)
Jul 05, 2017 1.650 1.650 1.600 1.600 207,281 -0.04(-2.44%)
Jul 03, 2017 1.670 1.670 1.630 1.640 31,370 +0.04(+2.50%)
Jun 30, 2017 1.594 1.610 1.580 1.600 97,821 -0.02(-1.54%)
Jun 29, 2017 1.660 1.660 1.607 1.625 280,917 -0.02(-1.52%)
Jun 28, 2017 1.600 1.650 1.600 1.650 566,242 +0.06(+3.77%)
Jun 27, 2017 1.560 1.590 1.560 1.590 76,311 +0.06(+3.92%)
Jun 26, 2017 1.538 1.540 1.510 1.530 69,928 +0.03(+1.66%)
Jun 23, 2017 1.490 1.510 1.480 1.505 55,141 -0.02(-0.99%)
Jun 22, 2017 1.515 1.540 1.490 1.520 106,243 -0.02(-1.30%)
Jun 21, 2017 1.530 1.540 1.520 1.540 69,456 +0.02(+0.98%)
Jun 20, 2017 1.545 1.550 1.480 1.525 51,909 -0.03(-1.61%)
Jun 19, 2017 1.540 1.570 1.540 1.550 124,334 +0.07(+4.73%)
Jun 16, 2017 1.500 1.530 1.470 1.480 174,329 -0.03(-1.99%)
Jun 15, 2017 1.500 1.510 1.480 1.510 90,580 +0.01(+0.33%)
Jun 14, 2017 1.510 1.530 1.490 1.505 131,605 -0.04(-2.27%)
Jun 13, 2017 1.540 1.540 1.530 1.540 99,121 -0.01(-0.65%)
Jun 12, 2017 1.530 1.550 1.489 1.550 3,020,423 -0.02(-1.27%)
Jun 09, 2017 1.540 1.590 1.530 1.570 2,440,588 +0.02(+0.96%)
Jun 08, 2017 1.520 1.560 1.520 1.555 90,387 -0.02(-1.27%)
Jun 07, 2017 1.567 1.590 1.550 1.575 58,973 +0.01(+0.96%)
Jun 06, 2017 1.560 1.580 1.500 1.560 62,484 +0.01(+0.32%)
Jun 05, 2017 1.530 1.560 1.510 1.555 110,617 -0.03(-2.02%)
Jun 02, 2017 1.550 1.600 1.520 1.587 106,205 +0.02(+1.41%)
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.