Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caixabank
(OP:
CAIXY
)
1.895
-0.005 (-0.26%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.540
1.580
1.540
1.565
92,130
+0.03(+2.29%)
May 30, 2017
1.515
1.540
1.490
1.530
207,378
-0.02(-1.29%)
May 26, 2017
1.530
1.552
1.510
1.550
67,320
-0.02(-1.27%)
May 25, 2017
1.526
1.570
1.520
1.570
59,794
+0.01(+0.64%)
May 24, 2017
1.560
1.560
1.530
1.560
74,159
-0.01(-0.64%)
May 23, 2017
1.550
1.580
1.530
1.570
255,051
+0.04(+2.61%)
May 22, 2017
1.530
1.540
1.510
1.530
86,772
-0.01(-0.65%)
May 19, 2017
1.520
1.540
1.510
1.540
78,693
+0.02(+1.32%)
May 18, 2017
1.495
1.545
1.495
1.520
26,802
+0.02(+1.33%)
May 17, 2017
1.520
1.520
1.480
1.500
44,848
-0.07(-4.46%)
May 16, 2017
1.551
1.580
1.530
1.570
160,145
+0.06(+3.97%)
May 15, 2017
1.500
1.540
1.500
1.510
63,845
+0.03(+2.03%)
May 12, 2017
1.500
1.510
1.480
1.480
57,444
+0.00(+0.00%)
May 11, 2017
1.480
1.520
1.480
1.480
46,755
+0.00(+0.34%)
May 10, 2017
1.500
1.520
1.450
1.475
343,697
-0.00(-0.34%)
May 09, 2017
1.500
1.524
1.470
1.480
79,401
-0.05(-3.27%)
May 08, 2017
1.530
1.540
1.520
1.530
90,913
-0.03(-1.92%)
May 05, 2017
1.570
1.590
1.550
1.560
4,518,855
+0.00(+0.00%)
May 04, 2017
1.548
1.560
1.530
1.560
702,238
+0.04(+2.63%)
May 03, 2017
1.490
1.530
1.490
1.520
403,746
+0.00(+0.00%)
May 02, 2017
1.480
1.550
1.460
1.520
175,985
+0.05(+3.40%)
May 01, 2017
1.455
1.480
1.450
1.470
46,214
+0.02(+1.38%)
Apr 28, 2017
1.420
1.470
1.410
1.450
136,619
+0.05(+3.57%)
Apr 27, 2017
1.420
1.420
1.390
1.400
450,885
-0.03(-2.37%)
Apr 26, 2017
1.452
1.452
1.420
1.434
286,794
-0.04(-2.45%)
Apr 25, 2017
1.465
1.480
1.440
1.470
38,694
+0.02(+1.38%)
Apr 24, 2017
1.445
1.460
1.420
1.450
23,622
+0.09(+6.62%)
Apr 21, 2017
1.330
1.360
1.330
1.360
22,548
+0.06(+4.62%)
Apr 20, 2017
1.350
1.350
1.290
1.300
62,685
-0.03(-2.26%)
Apr 19, 2017
1.300
1.350
1.300
1.330
18,224
+0.01(+0.99%)
Apr 18, 2017
1.290
1.320
1.260
1.317
25,205
+0.04(+2.89%)
Apr 17, 2017
1.295
1.320
1.270
1.280
47,039
+0.00(+0.00%)
Apr 13, 2017
1.270
1.300
1.270
1.280
41,342
+0.01(+0.79%)
Apr 12, 2017
1.280
1.320
1.270
1.270
45,460
-0.08(-5.65%)
Apr 11, 2017
1.319
1.360
1.300
1.346
30,366
+0.02(+1.58%)
Apr 10, 2017
1.340
1.360
1.302
1.325
42,217
-0.08(-6.03%)
Apr 07, 2017
1.370
1.410
1.360
1.410
22,777
+0.02(+1.81%)
Apr 06, 2017
1.387
1.390
1.370
1.385
50,961
+0.01(+1.09%)
Apr 05, 2017
1.360
1.380
1.340
1.370
71,102
+0.04(+3.01%)
Apr 04, 2017
1.350
1.380
1.330
1.330
19,338
-0.01(-0.75%)
Apr 03, 2017
1.370
1.380
1.330
1.340
98,502
-0.03(-2.19%)
Mar 31, 2017
1.370
1.410
1.370
1.370
19,330
+0.00(+0.00%)
Mar 30, 2017
1.370
1.390
1.370
1.370
45,505
+0.01(+0.74%)
Mar 29, 2017
1.360
1.410
1.360
1.360
132,387
-0.02(-1.45%)
Mar 28, 2017
1.380
1.390
1.380
1.380
36,379
+0.03(+2.22%)
Mar 27, 2017
1.350
1.370
1.350
1.350
83,449
-0.00(-0.37%)
Mar 24, 2017
1.350
1.370
1.340
1.355
64,467
+0.02(+1.50%)
Mar 23, 2017
1.360
1.360
1.330
1.335
281,744
-0.01(-0.37%)
Mar 22, 2017
1.360
1.360
1.340
1.340
3,296,223
+0.02(+1.52%)
Mar 21, 2017
1.350
1.360
1.314
1.320
147,733
+0.01(+0.76%)
Mar 20, 2017
1.340
1.340
1.310
1.310
185,069
-0.01(-0.76%)
Mar 17, 2017
1.335
1.340
1.320
1.320
42,148
-0.03(-2.22%)
Mar 16, 2017
1.330
1.360
1.320
1.350
82,343
+0.04(+3.05%)
Mar 15, 2017
1.300
1.330
1.290
1.310
59,732
+0.04(+3.15%)
Mar 14, 2017
1.270
1.297
1.260
1.270
65,040
+0.00(+0.00%)
Mar 13, 2017
1.300
1.310
1.270
1.270
84,526
-0.04(-3.05%)
Mar 10, 2017
1.260
1.310
1.260
1.310
148,309
+0.10(+8.26%)
Mar 09, 2017
1.250
1.250
1.210
1.210
173,540
+0.01(+0.83%)
Mar 08, 2017
1.180
1.220
1.170
1.200
62,264
+0.04(+3.45%)
Mar 07, 2017
1.160
1.190
1.150
1.160
37,336
-0.03(-2.11%)
Mar 06, 2017
1.190
1.200
1.160
1.185
34,267
-0.01(-1.25%)
Mar 03, 2017
1.162
1.200
1.150
1.200
118,544
+0.06(+5.26%)
Mar 02, 2017
1.140
1.150
1.120
1.140
85,436
-0.03(-2.56%)
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
.