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

Caixabank (OP: CAIXY )

1.800 -0.100 (-5.26%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 22, 2024 1.780 1.800 1.770 1.800 199,553 -0.10(-5.26%)
Nov 21, 2024 1.888 1.900 1.860 1.900 312,181 -0.04(-2.06%)
Nov 20, 2024 1.880 1.950 1.852 1.940 271,181 +0.05(+2.65%)
Nov 19, 2024 1.870 1.890 1.860 1.890 287,236 -0.08(-4.06%)
Nov 18, 2024 1.960 1.990 1.950 1.970 439,664 +0.01(+0.51%)
Nov 15, 2024 1.940 1.969 1.930 1.960 254,856 +0.04(+2.08%)
Nov 14, 2024 1.920 1.980 1.900 1.920 291,599 -0.02(-1.03%)
Nov 13, 2024 1.960 1.980 1.930 1.940 202,058 -0.03(-1.52%)
Nov 12, 2024 2.016 2.065 1.900 1.970 309,523 -0.12(-5.74%)
Nov 11, 2024 2.050 2.134 2.020 2.090 160,575 +0.02(+0.97%)
Nov 08, 2024 2.200 2.256 2.070 2.070 62,316 -0.17(-7.59%)
Nov 07, 2024 2.280 2.380 2.100 2.240 83,648 +0.00(+0.00%)
Nov 06, 2024 2.592 2.750 2.240 2.240 66,692 -0.34(-13.18%)
Nov 05, 2024 2.340 2.740 2.340 2.580 102,007 -0.02(-0.77%)
Nov 04, 2024 2.150 2.660 2.150 2.600 153,280 +0.35(+15.56%)
Nov 01, 2024 2.050 2.250 2.000 2.250 159,299 +0.26(+13.07%)
Oct 31, 2024 1.980 2.013 1.970 1.990 300,780 -0.01(-0.50%)
Oct 30, 2024 1.940 2.000 1.940 2.000 252,757 +0.06(+3.09%)
Oct 29, 2024 1.920 1.950 1.920 1.940 224,169 -0.02(-1.02%)
Oct 28, 2024 1.905 1.960 1.905 1.960 187,608 +0.05(+2.62%)
Oct 25, 2024 1.913 1.930 1.890 1.910 184,389 -0.01(-0.52%)
Oct 24, 2024 1.910 1.920 1.880 1.920 84,194 -0.04(-2.04%)
Oct 23, 2024 1.917 1.960 1.917 1.960 134,460 +0.00(+0.00%)
Oct 22, 2024 1.930 1.960 1.920 1.960 194,720 +0.01(+0.51%)
Oct 21, 2024 1.960 1.960 1.930 1.950 122,718 -0.05(-2.50%)
Oct 18, 2024 1.960 2.000 1.960 2.000 119,352 +0.08(+4.17%)
Oct 17, 2024 1.943 1.980 1.880 1.920 127,068 -0.01(-0.52%)
Oct 16, 2024 1.957 1.960 1.930 1.930 168,553 -0.05(-2.28%)
Oct 15, 2024 1.980 1.990 1.969 1.975 129,840 -0.02(-1.25%)
Oct 14, 2024 1.950 2.000 1.950 2.000 115,111 +0.05(+2.56%)
Oct 11, 2024 1.920 1.950 1.917 1.950 126,868 +0.04(+2.09%)
Oct 10, 2024 1.913 1.920 1.895 1.910 191,467 -0.01(-0.70%)
Oct 09, 2024 1.910 1.930 1.900 1.923 183,637 -0.04(-1.86%)
Oct 08, 2024 1.940 1.960 1.923 1.960 194,366 +0.04(+1.97%)
Oct 07, 2024 1.960 1.960 1.920 1.922 121,564 -0.01(-0.41%)
Oct 04, 2024 1.910 1.930 1.900 1.930 89,327 +0.07(+3.76%)
Oct 03, 2024 1.870 1.890 1.860 1.860 92,933 -0.01(-0.53%)
Oct 02, 2024 1.850 1.880 1.830 1.870 130,842 +0.01(+0.54%)
Oct 01, 2024 1.890 1.890 1.837 1.860 112,826 -0.10(-5.10%)
Sep 30, 2024 1.960 1.985 1.960 1.960 47,608 -0.02(-1.01%)
Sep 27, 2024 2.020 2.020 1.980 1.980 57,852 -0.09(-4.35%)
Sep 26, 2024 2.060 2.100 2.060 2.070 194,813 +0.07(+3.50%)
Sep 25, 2024 2.150 2.150 2.000 2.000 380,091 -0.03(-1.48%)
Sep 24, 2024 2.100 2.100 1.940 2.030 109,939 -0.03(-1.46%)
Sep 23, 2024 2.120 2.120 1.990 2.060 132,042 +0.01(+0.49%)
Sep 20, 2024 2.030 2.110 2.000 2.050 84,222 +0.03(+1.49%)
Sep 19, 2024 2.009 2.050 1.960 2.020 107,763 -0.01(-0.49%)
Sep 18, 2024 1.990 2.030 1.968 2.030 142,211 +0.05(+2.53%)
Sep 17, 2024 1.981 1.990 1.934 1.980 113,095 -0.04(-1.98%)
Sep 16, 2024 1.975 2.020 1.975 2.020 73,537 +0.01(+0.50%)
Sep 13, 2024 1.996 2.030 1.978 2.010 51,683 +0.01(+0.50%)
Sep 12, 2024 1.965 2.000 1.945 2.000 51,246 +0.07(+3.63%)
Sep 11, 2024 1.910 1.960 1.903 1.930 77,684 -0.04(-1.93%)
Sep 10, 2024 1.950 1.980 1.920 1.968 116,078 +0.03(+1.44%)
Sep 09, 2024 1.940 1.980 1.920 1.940 162,405 +0.00(+0.00%)
Sep 06, 2024 1.950 1.958 1.920 1.940 88,469 -0.01(-0.39%)
Sep 05, 2024 1.954 2.010 1.910 1.948 95,470 +0.01(+0.39%)
Sep 04, 2024 1.925 1.948 1.923 1.940 85,043 +0.01(+0.41%)
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.