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

Caixabank (OP: CAIXY )

1.780 -0.070 (-3.78%)
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 (%)
Aug 30, 2019 0.7251 0.7300 0.6990 0.7142 488,600 -0.01(-1.26%)
Aug 29, 2019 0.7439 0.7657 0.7233 0.7233 252,611 +0.00(+0.44%)
Aug 28, 2019 0.7281 0.7541 0.7201 0.7201 151,834 -0.03(-3.65%)
Aug 27, 2019 0.7400 0.7474 0.7130 0.7474 126,546 -0.01(-1.40%)
Aug 26, 2019 0.7309 0.7590 0.7215 0.7580 267,390 +0.01(+1.84%)
Aug 23, 2019 0.7458 0.7529 0.7196 0.7443 87,300 +0.02(+2.78%)
Aug 22, 2019 0.7600 0.7650 0.7236 0.7242 414,931 -0.02(-2.19%)
Aug 21, 2019 0.7440 0.7440 0.7278 0.7404 151,887 +0.02(+2.83%)
Aug 20, 2019 0.7200 0.7430 0.7200 0.7200 289,220 -0.03(-4.03%)
Aug 19, 2019 0.7590 0.7681 0.7330 0.7502 109,086 -0.01(-1.93%)
Aug 16, 2019 0.7059 0.7763 0.7059 0.7650 538,800 +0.02(+3.36%)
Aug 15, 2019 0.7225 0.7439 0.7021 0.7401 197,379 +0.00(+0.58%)
Aug 14, 2019 0.7405 0.7410 0.6980 0.7358 409,521 -0.03(-4.44%)
Aug 13, 2019 0.7542 0.7780 0.7317 0.7700 250,948 +0.00(+0.23%)
Aug 12, 2019 0.8254 0.8254 0.7573 0.7682 325,508 -0.05(-6.23%)
Aug 09, 2019 0.8040 0.8204 0.7700 0.8192 134,000 -0.02(-1.86%)
Aug 08, 2019 0.8293 0.8347 0.7788 0.8347 762,686 -0.00(-0.04%)
Aug 07, 2019 0.8100 0.8350 0.7529 0.8350 536,083 +0.01(+1.59%)
Aug 06, 2019 0.8155 0.8250 0.8055 0.8219 441,712 -0.01(-1.10%)
Aug 05, 2019 0.8290 0.8310 0.8000 0.8310 255,292 +0.00(+0.50%)
Aug 02, 2019 0.8189 0.8269 0.8099 0.8269 717,100 +0.01(+1.31%)
Aug 01, 2019 0.8149 0.8300 0.8036 0.8162 265,531 -0.01(-1.63%)
Jul 31, 2019 0.8175 0.8313 0.8030 0.8297 763,768 +0.00(+0.33%)
Jul 30, 2019 0.8230 0.8270 0.8112 0.8270 340,061 -0.02(-2.36%)
Jul 29, 2019 0.7952 0.8489 0.7951 0.8470 8,064,962 +0.06(+7.42%)
Jul 26, 2019 0.8077 0.8077 0.7885 0.7885 58,300 -0.05(-6.19%)
Jul 25, 2019 0.8600 0.8650 0.8405 0.8405 71,266 -0.03(-3.39%)
Jul 24, 2019 0.8623 0.8700 0.8600 0.8700 86,402 -0.00(-0.41%)
Jul 23, 2019 0.8643 0.8810 0.8600 0.8736 828,863 +0.03(+4.04%)
Jul 22, 2019 0.8488 0.8534 0.8396 0.8397 147,665 -0.01(-0.84%)
Jul 19, 2019 0.8583 0.8620 0.8430 0.8468 91,200 -0.05(-6.07%)
Jul 18, 2019 0.8890 0.9015 0.8820 0.9015 72,703 +0.01(+1.02%)
Jul 17, 2019 0.8904 0.8998 0.8850 0.8924 40,314 -0.03(-3.00%)
Jul 16, 2019 0.9219 0.9300 0.9102 0.9200 52,420 +0.01(+0.55%)
Jul 15, 2019 0.9102 0.9200 0.9000 0.9150 591,590 +0.01(+1.10%)
Jul 12, 2019 0.9196 0.9200 0.9006 0.9050 40,900 +0.00(+0.32%)
Jul 11, 2019 0.9054 0.9200 0.9000 0.9021 86,607 -0.02(-1.95%)
Jul 10, 2019 0.9251 0.9299 0.9052 0.9200 35,407 +0.04(+4.31%)
Jul 09, 2019 0.8916 0.9000 0.8813 0.8820 435,062 -0.02(-2.00%)
Jul 08, 2019 0.9029 0.9099 0.8959 0.9000 117,193 -0.02(-2.17%)
Jul 05, 2019 0.9400 0.9441 0.9200 0.9200 64,300 +0.01(+1.10%)
Jul 03, 2019 0.9000 0.9100 0.9000 0.9100 89,900 +0.03(+2.87%)
Jul 02, 2019 0.8861 0.9099 0.8768 0.8846 105,266 -0.01(-1.29%)
Jul 01, 2019 0.9146 0.9146 0.8962 0.8962 128,135 +0.00(+0.00%)
Jun 28, 2019 0.8969 0.9092 0.8933 0.8962 394,200 +0.01(+0.56%)
Jun 27, 2019 0.8900 0.9000 0.8800 0.8912 85,436 +0.02(+2.10%)
Jun 26, 2019 0.8817 0.8874 0.8700 0.8729 32,069 +0.01(+0.58%)
Jun 25, 2019 0.8713 0.8865 0.8679 0.8679 34,688 -0.00(-0.24%)
Jun 24, 2019 0.8814 0.8900 0.8700 0.8700 88,956 -0.02(-2.25%)
Jun 21, 2019 0.8900 0.8948 0.8700 0.8900 279,900 +0.01(+1.14%)
Jun 20, 2019 0.8899 0.9000 0.8800 0.8800 105,974 -0.01(-1.12%)
Jun 19, 2019 0.8967 0.9100 0.8900 0.8900 45,386 -0.01(-1.11%)
Jun 18, 2019 0.8993 0.9085 0.8848 0.9000 136,148 -0.01(-1.24%)
Jun 17, 2019 0.9200 0.9200 0.9039 0.9113 58,197 -0.01(-0.77%)
Jun 14, 2019 0.9157 0.9233 0.9093 0.9184 649,200 -0.00(-0.29%)
Jun 13, 2019 0.9200 0.9300 0.9100 0.9211 59,596 +0.00(+0.12%)
Jun 12, 2019 0.9400 0.9400 0.9200 0.9200 85,454 -0.03(-3.16%)
Jun 11, 2019 0.9500 0.9600 0.9390 0.9500 132,012 -0.01(-1.18%)
Jun 10, 2019 0.9600 0.9700 0.9494 0.9613 53,069 +0.01(+1.19%)
Jun 07, 2019 0.9350 0.9500 0.9302 0.9500 119,800 -0.01(-1.04%)
Jun 06, 2019 0.9699 0.9699 0.9400 0.9600 77,757 +0.00(+0.00%)
Jun 05, 2019 0.9692 0.9785 0.9600 0.9600 82,102 -0.05(-4.95%)
Jun 04, 2019 1.004 1.010 0.9925 1.010 67,610 +0.04(+4.12%)
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.