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 29, 2020 0.5679 0.6100 0.5622 0.5900 158,800 -0.01(-1.52%)
May 28, 2020 0.6099 0.6330 0.5928 0.5991 87,740 -0.02(-2.74%)
May 27, 2020 0.6224 0.6224 0.5956 0.6160 136,280 +0.03(+5.82%)
May 26, 2020 0.5608 0.5838 0.5540 0.5821 179,229 +0.05(+8.40%)
May 22, 2020 0.5112 0.5470 0.5108 0.5370 59,200 +0.01(+1.90%)
May 21, 2020 0.5157 0.5304 0.5035 0.5270 344,437 +0.01(+2.55%)
May 20, 2020 0.5087 0.5650 0.5087 0.5139 287,988 +0.01(+1.64%)
May 19, 2020 0.5179 0.5385 0.5056 0.5056 160,784 -0.08(-14.16%)
May 18, 2020 0.5178 0.5890 0.5100 0.5890 281,968 +0.09(+17.42%)
May 15, 2020 0.5197 0.5197 0.4931 0.5016 108,600 -0.02(-3.35%)
May 14, 2020 0.5005 0.5200 0.4989 0.5190 249,141 +0.02(+3.12%)
May 13, 2020 0.5290 0.5290 0.5007 0.5033 178,115 -0.03(-4.95%)
May 12, 2020 0.5403 0.5546 0.5200 0.5295 271,067 -0.02(-3.57%)
May 11, 2020 0.5440 0.5499 0.5200 0.5491 256,361 -0.00(-0.20%)
May 08, 2020 0.5699 0.5699 0.5210 0.5502 90,500 +0.02(+3.67%)
May 07, 2020 0.5139 0.5699 0.5139 0.5307 141,153 +0.02(+3.75%)
May 06, 2020 0.5166 0.5600 0.4950 0.5115 111,358 -0.03(-4.84%)
May 05, 2020 0.5500 0.5700 0.5200 0.5375 250,326 +0.01(+2.60%)
May 04, 2020 0.5395 0.5493 0.5217 0.5239 542,980 -0.00(-0.21%)
May 01, 2020 0.5050 0.5700 0.5050 0.5250 63,700 -0.04(-7.89%)
Apr 30, 2020 0.5845 0.5845 0.5140 0.5700 174,956 +0.01(+2.11%)
Apr 29, 2020 0.5517 0.6370 0.5485 0.5582 179,601 +0.03(+6.49%)
Apr 28, 2020 0.5344 0.5499 0.5034 0.5242 138,163 +0.01(+1.63%)
Apr 27, 2020 0.5168 0.5470 0.4990 0.5158 567,449 -0.01(-1.38%)
Apr 24, 2020 0.5105 0.5230 0.4989 0.5230 254,000 +0.01(+2.35%)
Apr 23, 2020 0.5262 0.5372 0.4700 0.5110 212,330 +0.01(+2.88%)
Apr 22, 2020 0.5215 0.5390 0.4700 0.4967 226,032 -0.01(-2.24%)
Apr 21, 2020 0.5168 0.5410 0.5066 0.5081 112,065 -0.05(-8.45%)
Apr 20, 2020 0.5071 0.5843 0.4880 0.5550 580,543 +0.02(+4.15%)
Apr 17, 2020 0.5244 0.5610 0.4875 0.5329 333,700 +0.02(+4.49%)
Apr 16, 2020 0.4753 0.5550 0.4753 0.5100 277,623 -0.03(-5.56%)
Apr 15, 2020 0.5700 0.5819 0.5230 0.5400 128,112 -0.06(-10.00%)
Apr 14, 2020 0.6135 0.6330 0.5560 0.6000 613,798 -0.02(-3.38%)
Apr 13, 2020 0.4920 0.6329 0.4920 0.6210 281,215 +0.05(+8.51%)
Apr 09, 2020 0.5875 0.6390 0.5200 0.5723 284,800 +0.01(+2.14%)
Apr 08, 2020 0.5799 0.6380 0.5600 0.5603 200,487 +0.00(+0.41%)
Apr 07, 2020 0.5900 0.6011 0.5580 0.5580 230,002 -0.02(-3.19%)
Apr 06, 2020 0.5733 0.5764 0.5390 0.5764 336,289 +0.06(+11.06%)
Apr 03, 2020 0.5300 0.5612 0.5170 0.5190 202,900 -0.02(-2.99%)
Apr 02, 2020 0.5368 0.5525 0.5257 0.5350 269,604 -0.03(-5.34%)
Apr 01, 2020 0.5489 0.5660 0.5460 0.5652 174,413 -0.00(-0.19%)
Mar 31, 2020 0.5681 0.5937 0.5560 0.5663 173,377 -0.01(-1.53%)
Mar 30, 2020 0.5729 0.6200 0.5500 0.5751 299,130 -0.01(-1.39%)
Mar 27, 2020 0.5911 0.6185 0.5832 0.5832 340,000 -0.05(-7.43%)
Mar 26, 2020 0.5952 0.6431 0.5952 0.6300 234,118 +0.06(+11.13%)
Mar 25, 2020 0.5905 0.6319 0.5669 0.5669 207,968 -0.00(-0.56%)
Mar 24, 2020 0.5470 0.5962 0.5310 0.5701 191,041 +0.05(+9.11%)
Mar 23, 2020 0.5388 0.5555 0.5159 0.5225 438,383 -0.01(-2.39%)
Mar 20, 2020 0.6032 0.6170 0.5260 0.5353 351,800 -0.07(-12.25%)
Mar 19, 2020 0.5686 0.6277 0.5490 0.6100 346,156 +0.08(+14.70%)
Mar 18, 2020 0.5570 0.6120 0.5100 0.5318 379,196 -0.03(-5.14%)
Mar 17, 2020 0.5614 0.6500 0.5426 0.5606 326,753 +0.03(+5.20%)
Mar 16, 2020 0.5304 0.5672 0.5100 0.5329 533,025 -0.13(-19.38%)
Mar 13, 2020 0.6536 0.6749 0.6104 0.6610 249,900 +0.05(+7.58%)
Mar 12, 2020 0.6448 0.6710 0.6037 0.6144 705,026 -0.10(-13.78%)
Mar 11, 2020 0.7407 0.7507 0.7101 0.7126 380,849 -0.02(-2.45%)
Mar 10, 2020 0.7284 0.7386 0.7167 0.7305 322,473 +0.01(+1.76%)
Mar 09, 2020 0.7491 0.7570 0.6999 0.7179 390,653 -0.09(-11.45%)
Mar 06, 2020 0.7939 0.8107 0.7820 0.8107 193,000 +0.02(+2.08%)
Mar 05, 2020 0.8115 0.8196 0.7840 0.7942 92,723 -0.07(-8.29%)
Mar 04, 2020 0.8663 0.8680 0.8265 0.8660 148,639 -0.01(-1.46%)
Mar 03, 2020 0.8817 0.9097 0.8530 0.8788 319,291 +0.03(+3.99%)
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.