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

Caixabank (OP: CAIXY )

1.760 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Oct 30, 2020 0.5550 0.6100 0.5505 0.5800 404,200 -0.02(-3.14%)
Oct 29, 2020 0.5959 0.6060 0.5650 0.5988 820,779 +0.01(+2.18%)
Oct 28, 2020 0.5850 0.6209 0.5820 0.5860 417,817 -0.02(-3.62%)
Oct 27, 2020 0.6100 0.6100 0.6000 0.6080 331,802 -0.01(-1.39%)
Oct 26, 2020 0.6260 0.6395 0.6116 0.6166 313,083 -0.02(-2.90%)
Oct 23, 2020 0.6700 0.6838 0.6300 0.6350 3,649,800 -0.03(-4.24%)
Oct 22, 2020 0.6675 0.6730 0.6500 0.6631 150,643 -0.00(-0.44%)
Oct 21, 2020 0.6768 0.6768 0.6370 0.6660 276,531 -0.01(-1.60%)
Oct 20, 2020 0.6780 0.6830 0.6510 0.6768 253,864 +0.02(+2.97%)
Oct 19, 2020 0.6150 0.6700 0.6150 0.6573 512,340 -0.00(-0.11%)
Oct 16, 2020 0.6200 0.6625 0.6200 0.6580 14,256,800 +0.06(+9.85%)
Oct 15, 2020 0.6182 0.6370 0.5990 0.5990 121,658 -0.03(-4.59%)
Oct 14, 2020 0.6168 0.6468 0.6052 0.6278 218,950 +0.02(+2.92%)
Oct 13, 2020 0.6292 0.6321 0.5855 0.6100 279,794 -0.03(-4.69%)
Oct 12, 2020 0.6500 0.6770 0.6400 0.6400 46,289 -0.02(-3.03%)
Oct 09, 2020 0.6550 0.7000 0.6400 0.6600 70,000 -0.02(-3.45%)
Oct 08, 2020 0.6797 0.6995 0.6600 0.6836 81,084 -0.01(-1.44%)
Oct 07, 2020 0.6700 0.6936 0.6400 0.6936 417,389 +0.05(+8.37%)
Oct 06, 2020 0.6550 0.6890 0.6400 0.6400 123,638 -0.01(-1.54%)
Oct 05, 2020 0.6500 0.6786 0.6300 0.6500 189,379 -0.00(-0.41%)
Oct 02, 2020 0.6539 0.6609 0.6300 0.6527 103,700 -0.03(-4.16%)
Oct 01, 2020 0.6810 0.6949 0.6191 0.6810 216,519 -0.03(-4.35%)
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%)
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.