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 (%)
Nov 30, 2010 10.02 10.12 9.854 9.935 654,810 -0.21(-2.03%)
Nov 29, 2010 10.02 10.25 9.942 10.14 504,542 +0.04(+0.36%)
Nov 26, 2010 10.27 10.47 10.10 10.10 286,508 -0.24(-2.34%)
Nov 24, 2010 10.13 10.35 10.35 10.35 544,226 +0.29(+2.85%)
Nov 23, 2010 10.16 10.23 10.01 10.06 610,595 -0.22(-2.14%)
Nov 22, 2010 10.29 10.40 10.10 10.28 583,045 -0.10(-0.92%)
Nov 19, 2010 10.21 10.52 10.21 10.38 886,034 +0.15(+1.51%)
Nov 18, 2010 10.29 10.50 10.21 10.22 716,440 +0.05(+0.51%)
Nov 17, 2010 10.35 10.37 10.11 10.17 454,230 -0.15(-1.42%)
Nov 16, 2010 10.46 10.54 10.19 10.32 874,407 -0.27(-2.57%)
Nov 15, 2010 10.53 10.76 10.39 10.59 696,178 +0.08(+0.77%)
Nov 12, 2010 10.77 10.84 10.50 10.51 880,877 -0.38(-3.51%)
Nov 11, 2010 10.77 10.93 10.67 10.89 683,884 -0.04(-0.40%)
Nov 10, 2010 10.63 10.93 10.51 10.93 805,425 +0.31(+2.90%)
Nov 09, 2010 10.83 10.86 10.54 10.63 728,866 -0.15(-1.43%)
Nov 08, 2010 10.68 10.80 10.51 10.78 806,027 +0.06(+0.55%)
Nov 05, 2010 10.53 10.93 10.39 10.72 862,431 +0.21(+2.03%)
Nov 04, 2010 10.42 10.65 10.29 10.51 1,499,962 +0.24(+2.29%)
Nov 03, 2010 10.18 10.45 10.10 10.27 1,122,444 +0.09(+0.87%)
Nov 02, 2010 10.00 10.18 9.983 10.18 1,141,587 +0.28(+2.82%)
Nov 01, 2010 10.02 10.10 9.714 9.905 1,497,511 -0.09(-0.88%)
Oct 29, 2010 10.08 10.10 9.957 9.994 1,053,174 -0.11(-1.09%)
Oct 28, 2010 10.13 10.28 9.957 10.10 1,592,433 +0.10(+0.96%)
Oct 27, 2010 9.472 10.10 9.472 10.01 2,179,246 +0.65(+6.99%)
Oct 25, 2010 9.523 9.567 9.310 9.354 758,456 -0.10(-1.09%)
Oct 22, 2010 9.325 9.464 9.229 9.457 608,073 +0.19(+2.06%)
Oct 21, 2010 9.494 9.611 9.171 9.266 709,739 -0.18(-1.87%)
Oct 20, 2010 9.340 9.472 9.148 9.442 906,934 +0.10(+1.10%)
Oct 19, 2010 9.259 9.538 9.156 9.340 1,202,664 -0.07(-0.78%)
Oct 18, 2010 9.185 9.442 9.104 9.413 607,532 +0.28(+3.06%)
Oct 15, 2010 9.538 9.545 9.134 9.134 901,623 -0.29(-3.04%)
Oct 14, 2010 9.479 9.582 9.288 9.420 967,306 -0.10(-1.08%)
Oct 13, 2010 9.604 9.832 9.516 9.523 1,569,345 -0.05(-0.54%)
Oct 12, 2010 9.428 9.578 9.332 9.575 961,150 +0.14(+1.48%)
Oct 11, 2010 9.494 9.516 9.376 9.435 1,069,742 -0.04(-0.39%)
Oct 08, 2010 9.450 9.538 9.310 9.472 648,572 +0.04(+0.39%)
Oct 07, 2010 9.516 9.538 9.354 9.435 1,597,677 +0.02(+0.23%)
Oct 06, 2010 9.171 9.442 9.112 9.413 1,309,932 +0.25(+2.73%)
Oct 05, 2010 9.097 9.251 8.906 9.163 1,255,494 +0.21(+2.30%)
Oct 04, 2010 8.788 9.075 8.700 8.957 1,251,303 +0.26(+2.96%)
Oct 01, 2010 8.869 8.921 8.634 8.700 902,716 -0.04(-0.42%)
Sep 30, 2010 9.038 9.178 8.737 8.737 1,612,679 -0.19(-2.14%)
Sep 29, 2010 9.038 9.112 8.862 8.928 1,014,394 -0.19(-2.10%)
Sep 28, 2010 8.965 9.193 8.759 9.119 1,532,546 +0.15(+1.72%)
Sep 27, 2010 8.891 9.035 8.766 8.965 836,626 +0.04(+0.41%)
Sep 24, 2010 8.575 8.928 8.495 8.928 776,870 +0.49(+5.84%)
Sep 23, 2010 8.671 8.854 8.406 8.436 916,300 -0.32(-3.69%)
Sep 22, 2010 9.126 9.163 8.737 8.759 829,746 -0.40(-4.33%)
Sep 21, 2010 9.046 9.325 8.928 9.156 1,780,304 +0.12(+1.30%)
Sep 20, 2010 8.737 9.112 8.568 9.038 1,751,926 +0.34(+3.89%)
Sep 17, 2010 8.472 8.766 8.377 8.700 1,383,742 +0.18(+2.16%)
Sep 15, 2010 8.296 8.656 8.164 8.517 857,938 +0.18(+2.11%)
Sep 14, 2010 8.362 8.428 8.223 8.340 679,079 -0.03(-0.35%)
Sep 13, 2010 8.083 8.392 8.024 8.370 899,510 +0.37(+4.69%)
Sep 10, 2010 7.811 8.024 7.782 7.995 933,969 +0.19(+2.45%)
Sep 09, 2010 7.517 7.855 7.451 7.804 793,161 +0.41(+5.57%)
Sep 08, 2010 7.275 7.517 7.172 7.392 374,304 +0.15(+2.03%)
Sep 07, 2010 7.444 7.444 7.209 7.245 578,286 -0.24(-3.14%)
Sep 03, 2010 7.422 7.554 7.378 7.480 493,040 +0.18(+2.52%)
Sep 02, 2010 7.275 7.385 7.157 7.297 459,200 +0.00(+0.00%)
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.