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

Caixabank (OP: CAIXY )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
May 31, 2016 0.8834 0.8847 0.8441 0.8441 106,513 -0.01(-1.70%)
May 27, 2016 0.8587 0.8587 0.8587 0 -0.01(-0.67%)
May 26, 2016 0.8949 0.9169 0.8581 0.8645 72,198 -0.07(-7.04%)
May 25, 2016 0.9290 0.9400 0.9140 0.9300 70,920 +0.06(+6.58%)
May 24, 2016 0.8650 0.8750 0.8612 0.8726 89,613 +0.02(+1.81%)
May 23, 2016 0.8565 0.8630 0.8510 0.8570 119,759 +0.01(+0.71%)
May 20, 2016 0.8633 0.8710 0.8510 0.8510 67,249 -0.00(-0.53%)
May 19, 2016 0.8770 0.8770 0.8511 0.8556 172,636 +0.01(+1.13%)
May 18, 2016 0.8600 0.8700 0.8460 0.8460 68,095 -0.01(-1.51%)
May 17, 2016 0.8700 0.8746 0.8590 0.8590 87,431 +0.00(+0.47%)
May 16, 2016 0.8659 0.8774 0.8500 0.8550 198,395 +0.01(+0.59%)
May 13, 2016 0.8600 0.8836 0.8500 0.8500 122,643 -0.02(-1.85%)
May 12, 2016 0.8600 0.8700 0.8600 0.8660 91,278 -0.00(-0.46%)
May 11, 2016 0.8645 0.9399 0.8540 0.8700 87,144 +0.01(+1.02%)
May 10, 2016 0.8600 0.8780 0.8500 0.8612 97,613 +0.02(+2.52%)
May 09, 2016 0.8694 0.8694 0.8400 0.8400 3,494,750 -0.03(-3.97%)
May 06, 2016 0.8600 0.9499 0.8600 0.8747 198,126 +0.01(+1.71%)
May 05, 2016 0.9100 0.9100 0.8600 0.8600 63,520 -0.04(-4.95%)
May 04, 2016 0.8911 0.9399 0.8800 0.9048 249,774 -0.01(-0.57%)
May 03, 2016 0.9200 0.9536 0.8900 0.9100 159,320 -0.08(-7.90%)
May 02, 2016 0.9500 0.9900 0.9400 0.9881 173,112 +0.01(+0.83%)
Apr 29, 2016 0.9700 0.9900 0.9500 0.9800 124,844 +0.01(+1.03%)
Apr 28, 2016 1.000 1.000 0.9700 0.9700 81,135 -0.05(-4.90%)
Apr 27, 2016 1.020 1.030 1.000 1.020 109,727 +0.02(+2.00%)
Apr 26, 2016 1.030 1.050 1.000 1.000 123,122 +0.00(+0.00%)
Apr 25, 2016 1.005 1.020 0.9750 1.000 253,186 -0.01(-0.99%)
Apr 22, 2016 1.020 1.050 1.000 1.010 105,372 +0.06(+6.32%)
Apr 21, 2016 1.005 1.060 0.9500 0.9500 477,261 -0.01(-0.92%)
Apr 20, 2016 0.9667 0.9819 0.9530 0.9588 110,755 +0.03(+3.16%)
Apr 19, 2016 0.9540 0.9800 0.8990 0.9294 107,178 -0.01(-1.13%)
Apr 18, 2016 0.9350 0.9605 0.9290 0.9400 114,081 -0.02(-1.63%)
Apr 15, 2016 0.9552 0.9900 0.9520 0.9556 56,170 +0.00(+0.17%)
Apr 14, 2016 0.9540 0.9700 0.9490 0.9540 125,945 -0.01(-0.63%)
Apr 13, 2016 0.9650 0.9900 0.9450 0.9600 163,202 +0.02(+1.59%)
Apr 12, 2016 0.9070 0.9750 0.8990 0.9450 67,909 +0.02(+2.38%)
Apr 11, 2016 0.9334 0.9581 0.9100 0.9230 87,251 +0.04(+4.41%)
Apr 08, 2016 0.9220 0.9300 0.8840 0.8840 112,138 +0.01(+1.61%)
Apr 07, 2016 0.9283 0.9283 0.8630 0.8700 61,197 -0.07(-7.45%)
Apr 06, 2016 0.9010 0.9831 0.8900 0.9400 254,791 +0.03(+3.30%)
Apr 05, 2016 0.9400 0.9716 0.9100 0.9100 93,570 -0.01(-1.09%)
Apr 04, 2016 0.9350 0.9649 0.9200 0.9200 146,801 -0.02(-1.60%)
Apr 01, 2016 0.9390 0.9900 0.9300 0.9350 47,615 +0.00(+0.11%)
Mar 31, 2016 0.9420 1.000 0.9340 0.9340 179,864 -0.04(-4.21%)
Mar 30, 2016 0.9949 0.9950 0.9540 0.9750 102,896 +0.01(+0.52%)
Mar 29, 2016 0.9502 0.9800 0.9300 0.9700 185,726 -0.03(-3.00%)
Mar 28, 2016 0.9755 1.000 0.9430 1.000 79,172 +0.04(+4.17%)
Mar 24, 2016 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Mar 23, 2016 0.9820 1.050 0.9600 0.9800 64,560 -0.03(-2.97%)
Mar 22, 2016 1.010 1.030 0.9819 1.010 95,877 -0.04(-3.81%)
Mar 21, 2016 1.040 1.050 1.000 1.050 94,416 +0.01(+0.96%)
Mar 18, 2016 1.010 1.040 0.9900 1.040 62,983 +0.03(+2.97%)
Mar 17, 2016 1.030 1.030 0.9800 1.010 135,010 -0.05(-4.72%)
Mar 16, 2016 0.9640 1.110 0.9640 1.060 521,557 +0.06(+6.00%)
Mar 15, 2016 0.9900 1.020 0.9850 1.000 377,527 -0.03(-2.91%)
Mar 14, 2016 1.030 1.050 1.000 1.030 48,878 +0.01(+0.98%)
Mar 11, 2016 1.010 1.040 1.000 1.020 3,037,007 +0.07(+7.37%)
Mar 10, 2016 0.9800 0.9890 0.9410 0.9500 3,165,826 -0.01(-1.04%)
Mar 09, 2016 0.9233 0.9850 0.9150 0.9600 110,969 +0.03(+3.23%)
Mar 08, 2016 0.9920 1.000 0.9300 0.9300 73,617 -0.09(-8.82%)
Mar 07, 2016 0.9800 1.090 0.9460 1.020 172,044 -0.10(-8.93%)
Mar 04, 2016 1.120 1.120 1.110 1.120 32,832 +0.00(+0.00%)
Mar 03, 2016 1.050 1.200 1.050 1.120 92,377 +0.09(+8.74%)
Mar 02, 2016 1.050 1.200 1.030 1.030 225,656 +0.00(+0.00%)
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.