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 (%)
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%)
Sep 01, 2020 0.7141 0.7410 0.7000 0.7370 132,567 +0.00(+0.00%)
Aug 31, 2020 0.7285 0.7370 0.7010 0.7370 70,891 +0.00(+0.12%)
Aug 28, 2020 0.7227 0.7600 0.7053 0.7361 84,200 +0.00(+0.59%)
Aug 27, 2020 0.7156 0.7330 0.6950 0.7318 141,542 +0.00(+0.11%)
Aug 26, 2020 0.7449 0.7450 0.7060 0.7310 50,361 -0.02(-2.39%)
Aug 25, 2020 0.7770 0.7770 0.7200 0.7489 83,831 -0.00(-0.61%)
Aug 24, 2020 0.7659 0.7730 0.7103 0.7535 64,224 -0.01(-1.25%)
Aug 21, 2020 0.7529 0.7630 0.7300 0.7630 67,800 +0.00(+0.01%)
Aug 20, 2020 0.7138 0.7629 0.7138 0.7629 155,993 -0.00(-0.14%)
Aug 19, 2020 0.7770 0.7890 0.7321 0.7640 51,324 -0.01(-1.66%)
Aug 18, 2020 0.7522 0.7769 0.7252 0.7769 87,008 +0.00(+0.04%)
Aug 17, 2020 0.7998 0.7998 0.7240 0.7766 62,262 -0.01(-1.73%)
Aug 14, 2020 0.7770 0.7956 0.7600 0.7903 174,000 -0.01(-1.09%)
Aug 13, 2020 0.7866 0.8090 0.7560 0.7990 68,411 -0.01(-1.60%)
Aug 12, 2020 0.8340 0.8340 0.7761 0.8120 79,115 +0.01(+1.18%)
Aug 11, 2020 0.7750 0.8300 0.7750 0.8025 213,332 +0.00(+0.56%)
Aug 10, 2020 0.7960 0.7980 0.7453 0.7980 91,000 +0.04(+4.72%)
Aug 07, 2020 0.7375 0.7620 0.7150 0.7620 138,100 -0.00(-0.52%)
Aug 06, 2020 0.7050 0.7800 0.7050 0.7660 338,639 +0.02(+2.38%)
Aug 05, 2020 0.7530 0.7678 0.7295 0.7482 286,932 +0.01(+1.85%)
Aug 04, 2020 0.7150 0.7760 0.7150 0.7346 5,273,997 +0.03(+3.93%)
Aug 03, 2020 0.6929 0.7098 0.6929 0.7068 55,222 +0.04(+6.00%)
Jul 31, 2020 0.6941 0.7110 0.6650 0.6668 56,800 -0.06(-7.88%)
Jul 30, 2020 0.6850 0.7600 0.6850 0.7238 87,413 -0.04(-5.26%)
Jul 29, 2020 0.7400 0.7640 0.7400 0.7640 136,588 +0.01(+0.80%)
Jul 28, 2020 0.7451 0.7608 0.7451 0.7579 69,260 +0.01(+0.89%)
Jul 27, 2020 0.7514 0.7610 0.7321 0.7512 178,143 -0.01(-1.62%)
Jul 24, 2020 0.7819 0.7819 0.7582 0.7636 431,900 +0.01(+1.81%)
Jul 23, 2020 0.7592 0.7759 0.7500 0.7500 151,308 -0.00(-0.54%)
Jul 22, 2020 0.7591 0.7850 0.7541 0.7541 70,854 +0.00(+0.55%)
Jul 21, 2020 0.7909 0.7909 0.7440 0.7500 38,208 -0.01(-1.57%)
Jul 20, 2020 0.7635 0.7635 0.7330 0.7620 82,309 +0.01(+1.65%)
Jul 17, 2020 0.7403 0.7499 0.7340 0.7496 55,300 +0.03(+4.40%)
Jul 16, 2020 0.7418 0.7482 0.7180 0.7180 169,885 -0.03(-4.25%)
Jul 15, 2020 0.7517 0.7569 0.7180 0.7499 73,880 +0.03(+3.84%)
Jul 14, 2020 0.7440 0.7455 0.7222 0.7222 122,735 +0.02(+3.10%)
Jul 13, 2020 0.7204 0.7400 0.6970 0.7005 65,814 -0.02(-2.25%)
Jul 10, 2020 0.6978 0.7260 0.6978 0.7166 120,200 +0.02(+3.48%)
Jul 09, 2020 0.6823 0.7120 0.6823 0.6925 43,626 -0.02(-2.23%)
Jul 08, 2020 0.7055 0.7278 0.6831 0.7083 61,237 -0.01(-1.62%)
Jul 07, 2020 0.7235 0.7550 0.6963 0.7200 87,389 -0.00(-0.58%)
Jul 06, 2020 0.7435 0.7435 0.7110 0.7242 42,497 +0.02(+3.34%)
Jul 02, 2020 0.7068 0.7105 0.6633 0.7008 114,700 +0.05(+7.87%)
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.