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

Cathay Genl Bncp (NQ: CATY )

36.14 +0.85 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2003 8.102 8.267 8.021 8.174 236,982 +0.12(+1.50%)
Jun 27, 2003 8.032 8.113 7.981 8.053 79,406 +0.02(+0.25%)
Jun 26, 2003 7.873 8.067 7.829 8.032 107,719 +0.17(+2.10%)
Jun 25, 2003 7.756 7.875 7.756 7.867 103,083 +0.07(+0.85%)
Jun 24, 2003 7.664 7.801 7.655 7.801 202,348 +0.08(+1.07%)
Jun 23, 2003 7.664 7.745 7.658 7.719 207,802 -0.03(-0.45%)
Jun 20, 2003 7.737 7.772 7.629 7.754 131,990 +0.12(+1.54%)
Jun 19, 2003 7.609 7.699 7.605 7.636 85,629 -0.00(-0.02%)
Jun 18, 2003 7.699 7.699 7.578 7.638 62,177 +0.00(+0.00%)
Jun 17, 2003 7.517 7.664 7.517 7.638 147,261 -0.01(-0.17%)
Jun 16, 2003 7.611 7.754 7.537 7.651 83,175 -0.02(-0.24%)
Jun 13, 2003 7.710 7.776 7.614 7.669 41,451 -0.04(-0.55%)
Jun 12, 2003 7.809 7.809 7.673 7.712 120,809 -0.06(-0.75%)
Jun 11, 2003 7.799 7.809 7.706 7.770 88,629 -0.03(-0.38%)
Jun 10, 2003 7.609 7.816 7.600 7.800 93,811 +0.15(+2.01%)
Jun 09, 2003 7.690 7.693 7.616 7.646 95,992 -0.06(-0.74%)
Jun 06, 2003 7.701 7.772 7.680 7.702 213,802 -0.04(-0.54%)
Jun 05, 2003 7.627 7.745 7.618 7.745 85,084 +0.08(+1.05%)
Jun 04, 2003 7.493 7.679 7.482 7.664 293,977 +0.18(+2.38%)
Jun 03, 2003 7.471 7.534 7.427 7.486 83,993 +0.03(+0.39%)
Jun 02, 2003 7.429 7.526 7.427 7.457 75,812 -0.03(-0.44%)
May 30, 2003 7.418 7.525 7.418 7.490 104,992 +0.06(+0.74%)
May 29, 2003 7.426 7.468 7.387 7.435 292,614 +0.02(+0.22%)
May 28, 2003 7.303 7.418 7.297 7.418 726,763 +0.12(+1.58%)
May 27, 2003 7.262 7.306 7.251 7.303 268,888 -0.00(-0.05%)
May 23, 2003 7.306 7.306 7.242 7.306 338,701 -0.00(-0.03%)
May 22, 2003 7.242 7.308 7.187 7.308 53,995 +0.04(+0.53%)
May 21, 2003 7.229 7.294 7.229 7.270 109,900 +0.03(+0.38%)
May 20, 2003 7.235 7.279 7.174 7.242 202,348 +0.01(+0.13%)
May 19, 2003 7.198 7.292 7.105 7.233 249,254 +0.02(+0.33%)
May 16, 2003 7.180 7.268 7.173 7.209 370,335 -0.06(-0.78%)
May 15, 2003 7.191 7.268 7.163 7.266 187,622 +0.06(+0.84%)
May 14, 2003 7.259 7.259 7.189 7.206 120,536 -0.02(-0.33%)
May 13, 2003 7.187 7.239 7.171 7.229 194,985 +0.05(+0.72%)
May 12, 2003 7.151 7.253 7.107 7.178 85,084 +0.01(+0.10%)
May 09, 2003 7.165 7.185 7.077 7.171 283,898 -0.00(-0.05%)
May 08, 2003 7.303 7.303 7.059 7.174 350,428 -0.13(-1.76%)
May 07, 2003 7.547 7.594 7.059 7.303 2,703,070 -0.52(-6.63%)
May 06, 2003 7.702 8.067 7.702 7.822 57,268 -0.10(-1.20%)
May 05, 2003 7.807 8.064 7.701 7.917 113,718 +0.04(+0.51%)
May 02, 2003 7.814 8.042 7.811 7.877 99,810 -0.03(-0.32%)
May 01, 2003 7.875 7.950 7.811 7.902 31,361 -0.07(-0.92%)
Apr 30, 2003 7.867 8.007 7.867 7.976 35,997 -0.02(-0.30%)
Apr 29, 2003 7.976 8.067 7.915 7.999 30,543 +0.07(+0.88%)
Apr 28, 2003 8.047 8.067 7.867 7.930 128,990 -0.07(-0.92%)
Apr 25, 2003 7.976 8.043 7.803 8.003 13,089 +0.03(+0.34%)
Apr 24, 2003 8.157 8.157 7.792 7.976 52,359 -0.12(-1.47%)
Apr 23, 2003 8.199 8.199 7.897 8.095 130,899 -0.10(-1.27%)
Apr 22, 2003 7.682 8.216 7.481 8.199 81,539 +0.60(+7.86%)
Apr 21, 2003 7.343 7.602 7.290 7.602 22,907 +0.27(+3.65%)
Apr 17, 2003 7.418 7.536 7.215 7.334 41,451 +0.04(+0.55%)
Apr 16, 2003 7.332 7.345 7.209 7.294 30,270 +0.09(+1.22%)
Apr 15, 2003 7.330 7.330 7.154 7.206 25,634 -0.12(-1.63%)
Apr 14, 2003 7.338 7.433 7.209 7.325 35,997 -0.03(-0.37%)
Apr 11, 2003 7.512 7.576 7.352 7.352 75,539 -0.12(-1.57%)
Apr 10, 2003 7.336 7.561 7.336 7.470 31,633 +0.03(+0.47%)
Apr 09, 2003 7.464 7.653 7.427 7.435 35,451 +0.04(+0.52%)
Apr 08, 2003 7.378 7.426 7.312 7.396 37,906 +0.02(+0.25%)
Apr 07, 2003 7.426 7.435 7.314 7.378 32,997 +0.05(+0.70%)
Apr 04, 2003 7.079 7.391 7.061 7.327 45,269 -0.02(-0.25%)
Apr 03, 2003 7.435 7.435 7.182 7.345 28,361 -0.03(-0.37%)
Apr 02, 2003 7.312 7.431 7.235 7.372 61,359 +0.04(+0.58%)
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.