Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caixabank (OP: CAIXY )

1.760 +0.015 (+0.86%)
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 31, 2016 0.9690 0.9710 0.9500 0.9709 66,145 +0.02(+2.20%)
Oct 28, 2016 0.9542 0.9550 0.9053 0.9500 85,690 +0.01(+1.39%)
Oct 27, 2016 0.9586 0.9708 0.9370 0.9370 43,164 -0.01(-1.37%)
Oct 26, 2016 0.9425 0.9500 0.9260 0.9500 65,972 +0.02(+2.48%)
Oct 25, 2016 0.9509 0.9509 0.9270 0.9270 59,117 -0.01(-1.38%)
Oct 24, 2016 0.9350 0.9708 0.9100 0.9400 172,201 +0.00(+0.33%)
Oct 21, 2016 0.8990 0.9399 0.8910 0.9369 80,456 +0.04(+4.10%)
Oct 20, 2016 0.8969 0.9299 0.8861 0.9000 116,277 +0.03(+3.44%)
Oct 19, 2016 0.8740 0.8899 0.8701 0.8701 63,234 -0.02(-2.17%)
Oct 18, 2016 0.8690 0.8895 0.8620 0.8894 41,033 +0.05(+5.69%)
Oct 17, 2016 0.8685 0.8847 0.8301 0.8415 160,076 +0.00(+0.18%)
Oct 14, 2016 0.8331 0.8400 0.8220 0.8400 141,170 +0.03(+3.72%)
Oct 13, 2016 0.8110 0.8229 0.7800 0.8099 96,500 +0.00(+0.36%)
Oct 12, 2016 0.8090 0.8292 0.8070 0.8070 29,841 -0.00(-0.37%)
Oct 11, 2016 0.8200 0.8300 0.8100 0.8100 61,977 -0.00(-0.31%)
Oct 10, 2016 0.8390 0.8540 0.8125 0.8125 50,899 -0.03(-3.90%)
Oct 07, 2016 0.8420 0.8598 0.8187 0.8455 31,592 +0.01(+1.01%)
Oct 06, 2016 0.8346 0.8440 0.8300 0.8370 75,219 +0.04(+4.61%)
Oct 05, 2016 0.8170 0.8200 0.8001 0.8001 40,439 +0.01(+1.27%)
Oct 04, 2016 0.7930 0.8040 0.7760 0.7901 46,332 +0.01(+1.80%)
Oct 03, 2016 0.7900 0.8060 0.7760 0.7761 111,636 -0.02(-2.73%)
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%)
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.