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

Caixabank (OP: CAIXY )

1.800 -0.060 (-3.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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, 2023 1.190 1.190 1.161 1.183 41,944 -0.04(-3.27%)
May 30, 2023 1.230 1.230 1.210 1.223 113,263 -0.01(-0.81%)
May 26, 2023 1.220 1.235 1.220 1.233 78,152 +0.02(+1.31%)
May 25, 2023 1.206 1.220 1.197 1.217 43,667 +0.02(+1.84%)
May 24, 2023 1.200 1.206 1.190 1.195 82,936 -0.00(-0.42%)
May 23, 2023 1.200 1.210 1.200 1.200 73,110 +0.00(+0.00%)
May 22, 2023 1.190 1.219 1.190 1.200 85,932 +0.01(+1.27%)
May 19, 2023 1.195 1.195 1.171 1.185 47,284 -0.00(-0.42%)
May 18, 2023 1.180 1.190 1.170 1.190 114,445 +0.01(+1.28%)
May 17, 2023 1.165 1.177 1.163 1.175 51,445 +0.02(+1.29%)
May 16, 2023 1.160 1.170 1.151 1.160 42,970 +0.00(+0.00%)
May 15, 2023 1.165 1.180 1.160 1.160 148,201 +0.00(+0.00%)
May 12, 2023 1.160 1.180 1.160 1.160 268,538 +0.00(+0.00%)
May 11, 2023 1.160 1.169 1.150 1.160 44,652 -0.02(-1.32%)
May 10, 2023 1.175 1.180 1.160 1.175 83,169 -0.02(-1.38%)
May 09, 2023 1.170 1.192 1.165 1.192 48,858 +0.01(+1.02%)
May 08, 2023 1.190 1.220 1.170 1.180 131,543 +0.03(+2.39%)
May 05, 2023 1.160 1.177 1.130 1.153 123,824 +0.02(+2.17%)
May 04, 2023 1.110 1.128 1.080 1.128 335,574 -0.00(-0.18%)
May 03, 2023 1.120 1.160 1.120 1.130 111,748 -0.03(-2.16%)
May 02, 2023 1.165 1.165 1.140 1.155 97,252 -0.02(-1.70%)
May 01, 2023 1.130 1.200 1.130 1.175 163,030 -0.01(-1.26%)
Apr 28, 2023 1.194 1.230 1.180 1.190 43,083 -0.08(-6.30%)
Apr 27, 2023 1.245 1.270 1.245 1.270 62,545 +0.06(+4.96%)
Apr 26, 2023 1.215 1.240 1.210 1.210 50,380 +0.00(+0.00%)
Apr 25, 2023 1.230 1.255 1.210 1.210 64,672 -0.04(-3.20%)
Apr 24, 2023 1.255 1.275 1.250 1.250 41,837 -0.03(-2.34%)
Apr 21, 2023 1.290 1.290 1.255 1.280 35,746 -0.00(-0.16%)
Apr 20, 2023 1.320 1.320 1.282 1.282 26,330 -0.01(-1.00%)
Apr 19, 2023 1.290 1.305 1.275 1.295 27,708 +0.02(+1.97%)
Apr 18, 2023 1.280 1.290 1.265 1.270 54,001 +0.02(+1.20%)
Apr 17, 2023 1.225 1.270 1.220 1.255 74,792 -0.01(-0.40%)
Apr 14, 2023 1.252 1.260 1.240 1.260 96,701 +0.04(+3.07%)
Apr 13, 2023 1.230 1.230 1.220 1.222 53,009 +0.00(+0.20%)
Apr 12, 2023 1.230 1.240 1.220 1.220 89,742 +0.02(+1.41%)
Apr 11, 2023 1.210 1.240 1.200 1.203 69,302 -0.03(-2.20%)
Apr 10, 2023 1.160 1.260 1.160 1.230 353,137 -0.07(-5.38%)
Apr 06, 2023 1.285 1.300 1.250 1.300 51,301 +0.04(+3.17%)
Apr 05, 2023 1.260 1.300 1.220 1.260 49,874 +0.01(+0.40%)
Apr 04, 2023 1.280 1.297 1.255 1.255 39,777 +0.00(+0.40%)
Apr 03, 2023 1.250 1.290 1.250 1.250 367,961 +0.01(+0.81%)
Mar 31, 2023 1.266 1.270 1.240 1.240 36,191 -0.03(-2.36%)
Mar 30, 2023 1.280 1.300 1.270 1.270 45,974 +0.01(+0.79%)
Mar 29, 2023 1.250 1.280 1.250 1.260 137,863 +0.05(+3.79%)
Mar 28, 2023 1.223 1.223 1.210 1.214 45,072 +0.00(+0.33%)
Mar 27, 2023 1.233 1.233 1.200 1.210 80,810 +0.00(+0.41%)
Mar 24, 2023 1.210 1.220 1.190 1.205 46,328 -0.04(-3.60%)
Mar 23, 2023 1.280 1.280 1.212 1.250 58,122 -0.02(-1.57%)
Mar 22, 2023 1.320 1.323 1.270 1.270 27,620 -0.05(-3.79%)
Mar 21, 2023 1.327 1.340 1.305 1.320 68,956 +0.08(+6.45%)
Mar 20, 2023 1.210 1.270 1.210 1.240 70,623 +0.04(+3.33%)
Mar 17, 2023 1.195 1.228 1.180 1.200 53,372 -0.03(-2.04%)
Mar 16, 2023 1.230 1.240 1.210 1.225 164,395 -0.02(-2.00%)
Mar 15, 2023 1.236 1.270 1.226 1.250 122,465 -0.08(-6.33%)
Mar 14, 2023 1.350 1.350 1.320 1.335 288,824 +0.06(+5.08%)
Mar 13, 2023 1.280 1.300 1.260 1.270 970,079 -0.06(-4.51%)
Mar 10, 2023 1.380 1.380 1.330 1.330 3,827,266 -0.05(-3.62%)
Mar 09, 2023 1.391 1.403 1.370 1.380 35,261 -0.02(-1.43%)
Mar 08, 2023 1.420 1.420 1.400 1.400 39,008 +0.00(+0.00%)
Mar 07, 2023 1.400 1.400 1.371 1.400 74,024 -0.02(-1.41%)
Mar 06, 2023 1.420 1.450 1.420 1.420 52,236 +0.01(+0.71%)
Mar 03, 2023 1.400 1.420 1.390 1.410 17,675 +0.04(+2.92%)
Mar 02, 2023 1.380 1.380 1.360 1.370 60,214 -0.01(-0.72%)
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.