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

Cathay Genl Bncp (NQ: CATY )

36.84 +0.44 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2009 6.674 6.762 6.454 6.476 2,272,067 -0.29(-4.33%)
Oct 29, 2009 6.791 6.791 6.644 6.769 1,184,493 +0.04(+0.65%)
Oct 28, 2009 6.813 6.857 6.589 6.725 1,301,475 -0.09(-1.29%)
Oct 27, 2009 6.762 6.953 6.703 6.813 1,618,133 +0.11(+1.64%)
Oct 26, 2009 6.667 6.821 6.527 6.703 1,396,190 +0.04(+0.66%)
Oct 23, 2009 6.755 7.063 6.659 6.659 1,976,280 -0.36(-5.12%)
Oct 22, 2009 6.689 7.041 6.637 7.019 1,191,450 +0.33(+4.93%)
Oct 21, 2009 7.004 7.136 6.652 6.689 1,787,447 -0.37(-5.30%)
Oct 20, 2009 7.011 7.253 7.004 7.063 1,461,780 -0.20(-2.73%)
Oct 19, 2009 7.334 7.334 7.048 7.261 1,873,606 -0.08(-1.10%)
Oct 16, 2009 7.319 7.400 7.239 7.341 2,131,224 -0.03(-0.40%)
Oct 15, 2009 7.224 7.451 7.202 7.371 2,689,569 -0.01(-0.10%)
Oct 14, 2009 7.378 7.517 7.143 7.378 13,010,037 +0.38(+5.45%)
Oct 13, 2009 6.520 7.077 6.424 6.997 4,277,207 +0.34(+5.18%)
Oct 12, 2009 6.703 6.843 6.637 6.652 831,127 -0.08(-1.20%)
Oct 09, 2009 6.600 6.755 6.344 6.732 3,092,796 +0.32(+5.03%)
Oct 08, 2009 6.014 6.454 5.992 6.410 2,444,170 +0.45(+7.50%)
Oct 07, 2009 5.999 6.006 5.867 5.962 591,342 -0.01(-0.25%)
Oct 06, 2009 6.043 6.072 5.874 5.977 1,022,207 +0.10(+1.62%)
Oct 05, 2009 5.838 5.937 5.757 5.882 1,286,146 +0.09(+1.52%)
Oct 02, 2009 5.684 5.830 5.603 5.794 1,548,338 +0.07(+1.15%)
Oct 01, 2009 5.933 5.999 5.691 5.728 1,659,121 -0.21(-3.46%)
Sep 30, 2009 6.058 6.131 5.882 5.933 1,329,403 -0.13(-2.18%)
Sep 29, 2009 6.094 6.197 6.050 6.065 801,774 -0.03(-0.48%)
Sep 28, 2009 6.109 6.182 6.050 6.094 956,815 +0.00(+0.00%)
Sep 25, 2009 6.197 6.197 6.028 6.094 1,266,596 -0.09(-1.42%)
Sep 24, 2009 6.410 6.498 6.168 6.182 1,734,095 -0.23(-3.55%)
Sep 23, 2009 6.527 6.556 6.402 6.410 1,138,589 -0.07(-1.13%)
Sep 22, 2009 6.578 6.615 6.454 6.483 992,663 -0.04(-0.56%)
Sep 21, 2009 6.608 6.710 6.498 6.520 1,076,717 -0.15(-2.31%)
Sep 18, 2009 6.850 6.887 6.600 6.674 1,601,410 -0.13(-1.94%)
Sep 17, 2009 7.121 7.297 6.725 6.806 1,291,801 -0.34(-4.82%)
Sep 16, 2009 6.850 7.239 6.850 7.151 2,087,678 +0.31(+4.50%)
Sep 15, 2009 6.799 6.938 6.615 6.843 901,075 +0.06(+0.86%)
Sep 14, 2009 6.791 6.872 6.674 6.784 1,055,633 -0.04(-0.64%)
Sep 11, 2009 6.850 6.982 6.784 6.828 1,241,855 +0.03(+0.43%)
Sep 10, 2009 6.916 6.953 6.747 6.799 1,240,861 +0.03(+0.43%)
Sep 09, 2009 6.424 6.843 6.380 6.769 1,877,390 +0.26(+4.06%)
Sep 08, 2009 6.578 6.578 6.388 6.505 1,018,400 +0.01(+0.11%)
Sep 04, 2009 6.454 6.542 6.417 6.498 838,322 +0.04(+0.57%)
Sep 03, 2009 6.388 6.476 6.329 6.461 664,575 +0.14(+2.20%)
Sep 02, 2009 6.461 6.564 6.292 6.322 1,385,487 -0.14(-2.16%)
Sep 01, 2009 6.747 6.857 6.454 6.461 1,350,682 -0.32(-4.65%)
Aug 31, 2009 6.887 6.894 6.718 6.777 1,231,955 -0.18(-2.63%)
Aug 28, 2009 7.026 7.114 6.857 6.960 992,283 -0.10(-1.35%)
Aug 27, 2009 7.055 7.107 6.843 7.055 1,039,127 -0.06(-0.82%)
Aug 26, 2009 7.077 7.356 7.055 7.114 929,470 -0.03(-0.41%)
Aug 25, 2009 7.305 7.356 7.121 7.143 685,110 -0.12(-1.62%)
Aug 24, 2009 7.481 7.569 7.195 7.261 805,010 -0.18(-2.37%)
Aug 21, 2009 7.371 7.510 7.261 7.437 936,656 +0.18(+2.42%)
Aug 20, 2009 7.114 7.327 7.077 7.261 1,088,138 +0.14(+1.96%)
Aug 19, 2009 7.004 7.312 6.982 7.121 800,446 +0.00(+0.00%)
Aug 18, 2009 7.158 7.245 7.099 7.121 1,069,354 -0.09(-1.22%)
Aug 17, 2009 7.334 7.400 7.077 7.209 852,983 -0.32(-4.19%)
Aug 14, 2009 7.781 7.840 7.415 7.525 998,417 -0.34(-4.29%)
Aug 13, 2009 7.979 8.067 7.708 7.862 880,622 -0.06(-0.74%)
Aug 12, 2009 7.803 8.133 7.708 7.921 1,138,484 +0.04(+0.47%)
Aug 11, 2009 8.361 8.471 7.642 7.884 1,613,648 -0.52(-6.20%)
Aug 10, 2009 8.067 8.749 7.921 8.405 2,570,342 +0.33(+4.09%)
Aug 07, 2009 7.246 8.111 7.151 8.075 2,803,424 +0.94(+13.16%)
Aug 06, 2009 7.261 7.363 6.982 7.136 1,282,112 -0.01(-0.10%)
Aug 05, 2009 6.967 7.283 6.894 7.143 2,074,269 +0.41(+6.10%)
Aug 04, 2009 6.622 6.953 6.424 6.732 2,122,630 +0.12(+1.77%)
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.