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 (%)
Sep 30, 2016 0.8226 0.8226 0.7759 0.7979 84,617 +0.03(+4.21%)
Sep 29, 2016 0.7938 0.8089 0.7657 0.7657 50,865 -0.04(-4.88%)
Sep 28, 2016 0.8179 0.8179 0.7800 0.8050 38,521 +0.03(+3.60%)
Sep 27, 2016 0.7792 0.8100 0.7770 0.7770 87,198 -0.02(-2.08%)
Sep 26, 2016 0.7800 0.8170 0.7770 0.7935 64,929 +0.00(+0.06%)
Sep 23, 2016 0.8050 0.8200 0.7930 0.7930 67,337 +0.02(+2.99%)
Sep 22, 2016 0.8754 0.8754 0.7300 0.7700 131,775 -0.10(-11.88%)
Sep 21, 2016 0.8560 0.8839 0.8560 0.8738 104,299 -0.02(-1.92%)
Sep 20, 2016 0.8940 0.8940 0.8540 0.8909 17,136 +0.03(+3.11%)
Sep 19, 2016 0.8640 0.9039 0.8640 0.8640 26,436 -0.06(-6.08%)
Sep 16, 2016 0.8814 0.9199 0.8680 0.9199 55,884 +0.01(+1.26%)
Sep 15, 2016 0.9165 0.9349 0.8820 0.9084 142,256 +0.05(+5.38%)
Sep 14, 2016 0.8700 0.9326 0.8621 0.8621 123,722 +0.00(+0.48%)
Sep 13, 2016 0.8834 0.8834 0.8580 0.8580 160,295 -0.02(-2.19%)
Sep 12, 2016 0.8780 0.9400 0.8760 0.8772 121,273 -0.06(-6.68%)
Sep 09, 2016 0.9400 0.9400 0.8990 0.9400 107,936 +0.05(+5.68%)
Sep 08, 2016 0.8987 0.9000 0.8800 0.8895 67,088 +0.00(+0.51%)
Sep 07, 2016 0.9000 0.9000 0.8660 0.8850 106,602 +0.03(+3.15%)
Sep 06, 2016 0.8700 0.9000 0.8580 0.8580 44,537 -0.03(-3.49%)
Sep 02, 2016 0.8890 0.8890 0.8890 0 +0.01(+1.08%)
Sep 01, 2016 0.8694 0.8797 0.8530 0.8795 83,707 +0.04(+5.07%)
Aug 31, 2016 0.8545 0.8800 0.8371 0.8371 173,077 -0.01(-1.58%)
Aug 30, 2016 0.8612 0.8800 0.8330 0.8505 89,015 -0.01(-1.10%)
Aug 29, 2016 0.8500 0.8800 0.8260 0.8600 104,201 -0.01(-0.58%)
Aug 26, 2016 0.8650 0.8650 0.8379 0.8650 44,563 +0.02(+1.76%)
Aug 25, 2016 0.8620 0.8715 0.8400 0.8500 105,655 -0.01(-0.58%)
Aug 24, 2016 0.8820 0.9110 0.8430 0.8550 215,559 -0.04(-4.36%)
Aug 23, 2016 0.8842 0.9080 0.8600 0.8940 109,588 +0.02(+2.17%)
Aug 22, 2016 0.8250 0.8900 0.8250 0.8750 53,025 -0.01(-0.57%)
Aug 19, 2016 0.8475 0.8800 0.8150 0.8800 170,533 -0.02(-2.00%)
Aug 18, 2016 0.8980 0.8980 0.8500 0.8980 137,671 +0.02(+2.05%)
Aug 17, 2016 0.8544 0.9100 0.8500 0.8800 32,113 -0.03(-3.30%)
Aug 16, 2016 0.8917 0.9100 0.8700 0.9100 39,570 -0.01(-1.09%)
Aug 15, 2016 0.8954 0.9200 0.8655 0.9200 130,493 +0.03(+3.66%)
Aug 12, 2016 0.8745 0.9000 0.8500 0.8875 237,360 +0.02(+2.01%)
Aug 11, 2016 0.8649 0.9000 0.8470 0.8700 202,453 +0.04(+5.16%)
Aug 10, 2016 0.8688 0.8830 0.8272 0.8273 517,387 -0.03(-3.80%)
Aug 09, 2016 0.8400 0.8600 0.8200 0.8600 296,478 +0.02(+2.38%)
Aug 08, 2016 0.8268 0.8400 0.7926 0.8400 349,086 +0.09(+12.37%)
Aug 05, 2016 0.8012 0.8450 0.7430 0.7475 320,493 -0.05(-6.78%)
Aug 04, 2016 0.7872 0.8022 0.7858 0.8019 108,043 -0.01(-1.00%)
Aug 03, 2016 0.7734 0.8110 0.7513 0.8100 116,799 +0.07(+10.17%)
Aug 02, 2016 0.7685 0.7711 0.7352 0.7352 109,546 -0.09(-10.51%)
Aug 01, 2016 0.8017 0.8247 0.7904 0.8215 401,626 -0.00(-0.07%)
Jul 29, 2016 0.8197 0.8275 0.7980 0.8221 253,815 +0.01(+1.26%)
Jul 28, 2016 0.7764 0.8300 0.7400 0.8119 5,721,595 +0.02(+2.08%)
Jul 27, 2016 0.7690 0.8039 0.7551 0.7953 97,578 +0.05(+6.04%)
Jul 26, 2016 0.7620 0.7887 0.7500 0.7500 49,306 -0.02(-2.01%)
Jul 25, 2016 0.7862 0.7896 0.7540 0.7654 178,280 -0.01(-1.48%)
Jul 22, 2016 0.7799 0.7897 0.7580 0.7769 89,000 -0.01(-1.63%)
Jul 21, 2016 0.7977 0.7977 0.7584 0.7897 164,489 +0.03(+4.18%)
Jul 20, 2016 0.7700 0.7879 0.7580 0.7580 81,053 -0.01(-0.92%)
Jul 19, 2016 0.7864 0.7864 0.7500 0.7650 187,820 +0.02(+2.00%)
Jul 18, 2016 0.7604 0.7864 0.7500 0.7500 391,882 -0.01(-1.29%)
Jul 15, 2016 0.7867 0.7867 0.7401 0.7598 131,103 -0.01(-0.86%)
Jul 14, 2016 0.7540 0.7867 0.7471 0.7664 88,503 +0.02(+3.14%)
Jul 13, 2016 0.7680 0.7799 0.7431 0.7431 103,813 -0.00(-0.26%)
Jul 12, 2016 0.7440 0.7550 0.7301 0.7450 116,734 +0.05(+6.87%)
Jul 11, 2016 0.7081 0.7197 0.6951 0.6971 115,847 +0.00(+0.44%)
Jul 08, 2016 0.6931 0.7198 0.6851 0.6940 134,475 +0.02(+3.12%)
Jul 07, 2016 0.6866 0.7199 0.6730 0.6730 78,269 -0.01(-1.85%)
Jul 05, 2016 0.6900 0.7246 0.6760 0.6857 54,824 -0.02(-2.46%)
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.