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 (%)
Mar 31, 2021 1.030 1.030 0.9930 1.010 103,771 -0.00(-0.39%)
Mar 30, 2021 0.9960 1.030 0.9960 1.014 74,155 +0.02(+2.39%)
Mar 29, 2021 1.010 1.040 0.9771 0.9903 178,769 -0.01(-0.97%)
Mar 26, 2021 1.000 1.010 0.9631 1.000 121,900 +0.00(+0.45%)
Mar 25, 2021 0.9600 1.000 0.9500 0.9955 168,103 +0.01(+0.66%)
Mar 24, 2021 0.9650 1.030 0.9650 0.9890 159,136 +0.01(+1.44%)
Mar 23, 2021 0.9681 1.020 0.9600 0.9750 174,451 -0.01(-0.51%)
Mar 22, 2021 1.010 1.020 0.9800 0.9800 148,484 -0.05(-4.85%)
Mar 19, 2021 1.050 1.050 1.000 1.030 62,500 -0.01(-0.96%)
Mar 18, 2021 1.020 1.050 1.010 1.040 75,965 +0.01(+0.97%)
Mar 17, 2021 1.000 1.030 0.9860 1.030 141,183 +0.04(+4.54%)
Mar 16, 2021 0.9641 1.000 0.9585 0.9853 252,789 +0.02(+1.58%)
Mar 15, 2021 0.9880 1.010 0.9500 0.9700 111,817 -0.02(-2.22%)
Mar 12, 2021 0.9451 1.040 0.9451 0.9920 345,100 +0.03(+3.12%)
Mar 11, 2021 0.9685 0.9940 0.9500 0.9620 699,106 -0.06(-6.15%)
Mar 10, 2021 0.9601 1.030 0.9431 1.025 1,973,806 +0.03(+2.81%)
Mar 09, 2021 0.9500 1.000 0.9500 0.9970 117,302 +0.00(+0.40%)
Mar 08, 2021 0.9700 1.010 0.9550 0.9930 454,213 +0.02(+2.37%)
Mar 05, 2021 0.9800 1.030 0.9500 0.9700 171,100 +0.01(+1.04%)
Mar 04, 2021 0.9895 1.030 0.9600 0.9600 233,035 -0.00(-0.21%)
Mar 03, 2021 1.030 1.030 0.9511 0.9620 77,376 -0.02(-2.24%)
Mar 02, 2021 0.9900 1.030 0.9840 0.9840 130,230 -0.01(-0.51%)
Mar 01, 2021 0.9600 0.9999 0.9600 0.9890 63,810 +0.03(+2.91%)
Feb 26, 2021 0.9900 0.9900 0.9405 0.9610 556,500 -0.03(-2.57%)
Feb 25, 2021 0.9651 1.000 0.9651 0.9863 120,996 +0.00(+0.39%)
Feb 24, 2021 0.9610 1.000 0.9211 0.9825 135,158 +0.02(+1.78%)
Feb 23, 2021 0.9401 1.000 0.9400 0.9653 423,449 +0.04(+3.80%)
Feb 22, 2021 0.9650 0.9650 0.8910 0.9300 297,313 -0.03(-2.72%)
Feb 19, 2021 0.9780 0.9780 0.8951 0.9560 298,200 +0.02(+1.59%)
Feb 18, 2021 0.9400 0.9699 0.9161 0.9410 547,462 -0.00(-0.49%)
Feb 17, 2021 0.9379 0.9598 0.8851 0.9456 334,848 +0.01(+1.08%)
Feb 16, 2021 0.9300 0.9579 0.8741 0.9355 442,582 +0.02(+1.81%)
Feb 12, 2021 0.9299 0.9299 0.8801 0.9189 1,054,300 +0.02(+2.27%)
Feb 11, 2021 0.8776 0.9199 0.8551 0.8985 291,884 +0.01(+0.96%)
Feb 10, 2021 0.9339 0.9339 0.8802 0.8900 140,967 +0.02(+1.83%)
Feb 09, 2021 0.8670 0.9050 0.8451 0.8740 608,022 +0.00(+0.46%)
Feb 08, 2021 0.9050 0.9050 0.8341 0.8700 164,183 +0.00(+0.00%)
Feb 05, 2021 0.8271 0.8855 0.8271 0.8700 177,100 -0.00(-0.34%)
Feb 04, 2021 0.8061 0.8730 0.8061 0.8730 166,358 +0.02(+2.11%)
Feb 03, 2021 0.8715 0.8715 0.8150 0.8550 253,247 -0.00(-0.47%)
Feb 02, 2021 0.8316 0.8610 0.8200 0.8590 134,125 +0.03(+4.01%)
Feb 01, 2021 0.8459 0.8459 0.8100 0.8259 341,343 -0.01(-0.85%)
Jan 29, 2021 0.8559 0.8559 0.7851 0.8330 183,500 +0.03(+3.48%)
Jan 28, 2021 0.8250 0.8270 0.7826 0.8050 227,229 +0.03(+3.21%)
Jan 27, 2021 0.8060 0.8060 0.7700 0.7800 439,922 -0.04(-4.76%)
Jan 26, 2021 0.8330 0.8330 0.8088 0.8190 450,657 +0.02(+2.37%)
Jan 25, 2021 0.7490 0.8220 0.7490 0.8000 219,738 -0.05(-5.66%)
Jan 22, 2021 0.8549 0.8549 0.8200 0.8480 142,600 -0.02(-2.42%)
Jan 21, 2021 0.8939 0.8939 0.8500 0.8690 246,128 +0.01(+0.58%)
Jan 20, 2021 0.8770 0.8770 0.8400 0.8640 323,863 -0.03(-3.86%)
Jan 19, 2021 0.9089 0.9089 0.8551 0.8987 481,171 -0.01(-0.59%)
Jan 15, 2021 0.9239 0.9239 0.8751 0.9040 125,100 -0.03(-3.32%)
Jan 14, 2021 0.9569 0.9569 0.9240 0.9350 130,269 +0.01(+0.54%)
Jan 13, 2021 0.9639 0.9639 0.9026 0.9300 264,980 +0.01(+1.34%)
Jan 12, 2021 0.9200 0.9550 0.9050 0.9177 143,228 +0.03(+3.11%)
Jan 11, 2021 0.9369 0.9369 0.8735 0.8900 204,209 -0.05(-5.32%)
Jan 08, 2021 0.9719 0.9719 0.9020 0.9400 72,400 +0.01(+0.99%)
Jan 07, 2021 0.8901 0.9597 0.8901 0.9308 160,471 +0.04(+4.70%)
Jan 06, 2021 0.8751 0.9208 0.8750 0.8890 102,755 +0.03(+3.37%)
Jan 05, 2021 0.8252 0.8677 0.8252 0.8600 178,707 +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.