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

Caixabank (OP: CAIXY )

1.895 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 0.9397 0.9600 0.9394 0.9405 937,007 +0.03(+3.24%)
Aug 30, 2022 0.9160 1.000 0.9100 0.9110 364,124 +0.01(+0.55%)
Aug 29, 2022 0.9130 0.9830 0.8900 0.9060 775,410 +0.01(+1.58%)
Aug 26, 2022 0.9252 0.9288 0.8900 0.8919 214,976 -0.02(-1.88%)
Aug 25, 2022 0.9251 0.9251 0.9090 0.9090 608,077 -0.01(-0.93%)
Aug 24, 2022 0.9152 1.000 0.9080 0.9175 116,584 +0.01(+0.60%)
Aug 23, 2022 0.9235 0.9300 0.9120 0.9120 251,971 -0.00(-0.35%)
Aug 22, 2022 0.9299 0.9300 0.9152 0.9152 596,145 -0.03(-2.69%)
Aug 19, 2022 0.9450 0.9526 0.9400 0.9405 803,347 -0.02(-2.06%)
Aug 18, 2022 0.9937 0.9937 0.9603 0.9603 5,269,086 -0.01(-1.41%)
Aug 17, 2022 0.9743 0.9952 0.9740 0.9740 164,510 -0.01(-0.61%)
Aug 16, 2022 0.9885 0.9900 0.9800 0.9800 197,650 +0.01(+1.24%)
Aug 15, 2022 0.9650 1.040 0.9510 0.9680 126,669 -0.02(-2.22%)
Aug 12, 2022 0.9971 0.9971 0.9700 0.9900 180,389 +0.00(+0.25%)
Aug 11, 2022 0.9931 0.9931 0.9700 0.9875 246,062 +0.01(+1.26%)
Aug 10, 2022 0.9851 0.9950 0.9700 0.9752 144,425 +0.01(+0.54%)
Aug 09, 2022 0.9850 0.9991 0.9700 0.9700 162,081 -0.01(-1.16%)
Aug 08, 2022 0.9830 0.9901 0.9685 0.9814 451,733 +0.02(+2.23%)
Aug 05, 2022 0.9575 1.030 0.9575 0.9600 476,728 +0.02(+2.51%)
Aug 04, 2022 0.9335 0.9800 0.9300 0.9365 110,318 -0.01(-1.21%)
Aug 03, 2022 0.9489 1.000 0.9389 0.9480 342,485 -0.01(-0.84%)
Aug 02, 2022 0.9705 0.9766 0.9560 0.9560 592,457 +0.03(+2.80%)
Aug 01, 2022 0.9480 1.030 0.9260 0.9300 630,349 -0.01(-1.26%)
Jul 29, 2022 0.9382 1.040 0.9300 0.9419 335,852 +0.02(+1.72%)
Jul 28, 2022 0.9413 0.9968 0.9218 0.9260 532,654 -0.03(-3.43%)
Jul 27, 2022 0.9474 0.9990 0.9460 0.9589 715,059 +0.04(+4.00%)
Jul 26, 2022 0.9240 0.9473 0.9220 0.9220 674,556 -0.01(-0.75%)
Jul 25, 2022 0.9413 1.010 0.9151 0.9290 520,725 +0.03(+3.22%)
Jul 22, 2022 0.9163 0.9830 0.8970 0.9000 252,911 -0.04(-4.19%)
Jul 21, 2022 0.9354 0.9960 0.9200 0.9394 444,754 +0.01(+1.50%)
Jul 20, 2022 0.9193 0.9400 0.9060 0.9255 433,583 -0.01(-1.54%)
Jul 19, 2022 0.9385 0.9500 0.9300 0.9400 823,072 +0.08(+9.43%)
Jul 18, 2022 0.8633 0.8805 0.8500 0.8590 1,161,689 -0.01(-1.11%)
Jul 15, 2022 0.8550 0.9370 0.8432 0.8686 688,562 +0.03(+3.92%)
Jul 14, 2022 0.8551 0.8551 0.8230 0.8358 482,012 -0.02(-2.25%)
Jul 13, 2022 0.8681 0.8700 0.8540 0.8550 491,655 +0.02(+1.79%)
Jul 12, 2022 0.8561 0.8798 0.8400 0.8400 572,291 -0.10(-10.67%)
Jul 11, 2022 0.9486 0.9556 0.9300 0.9403 660,754 -0.03(-2.91%)
Jul 08, 2022 0.9635 0.9956 0.9573 0.9685 349,135 -0.00(-0.41%)
Jul 07, 2022 1.000 1.017 0.9650 0.9725 178,870 +0.05(+5.71%)
Jul 06, 2022 0.9365 0.9610 0.9200 0.9200 356,234 -0.10(-9.80%)
Jul 05, 2022 1.010 1.100 0.9991 1.020 562,147 -0.10(-8.93%)
Jul 01, 2022 1.090 1.120 1.081 1.120 216,320 +0.00(+0.00%)
Jun 30, 2022 1.085 1.190 1.080 1.120 119,989 -0.02(-1.75%)
Jun 29, 2022 1.155 1.200 1.140 1.140 467,379 +0.00(+0.00%)
Jun 28, 2022 1.150 1.170 1.140 1.140 242,846 +0.00(+0.00%)
Jun 27, 2022 1.200 1.200 1.140 1.140 352,492 -0.01(-0.87%)
Jun 24, 2022 1.140 1.150 1.130 1.150 374,375 +0.04(+3.60%)
Jun 23, 2022 1.170 1.170 1.110 1.110 1,699,106 -0.09(-7.50%)
Jun 22, 2022 1.190 1.208 1.180 1.200 4,243,056 +0.00(+0.00%)
Jun 21, 2022 1.210 1.220 1.200 1.200 383,010 +0.07(+6.19%)
Jun 17, 2022 1.195 1.195 1.130 1.130 211,112 +0.01(+0.89%)
Jun 16, 2022 1.090 1.190 1.090 1.120 584,817 +0.02(+1.36%)
Jun 15, 2022 1.100 1.120 1.075 1.105 304,689 +0.04(+4.25%)
Jun 14, 2022 1.060 1.080 1.050 1.060 364,450 +0.02(+1.92%)
Jun 13, 2022 1.060 1.080 1.040 1.040 287,484 -0.03(-2.80%)
Jun 10, 2022 1.085 1.100 1.070 1.070 247,454 -0.08(-6.96%)
Jun 09, 2022 1.180 1.190 1.150 1.150 135,858 -0.02(-1.71%)
Jun 08, 2022 1.180 1.200 1.170 1.170 254,932 +0.00(+0.00%)
Jun 07, 2022 1.170 1.190 1.170 1.170 482,575 +0.01(+0.86%)
Jun 06, 2022 1.181 1.195 1.150 1.160 1,325,043 +0.02(+1.75%)
Jun 03, 2022 1.170 1.170 1.140 1.140 3,627,929 -0.03(-2.56%)
Jun 02, 2022 1.150 1.180 1.150 1.170 193,737 +0.01(+0.86%)
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.