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

Cathay Genl Bncp (NQ: CATY )

37.43 -0.48 (-1.27%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 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, 2010 7.655 7.900 7.604 7.655 1,076,221 -0.01(-0.10%)
Jun 29, 2010 7.959 8.041 7.641 7.663 963,897 -0.60(-7.26%)
Jun 25, 2010 8.026 8.330 7.930 8.263 3,082,807 +0.30(+3.72%)
Jun 24, 2010 8.041 8.189 7.944 7.967 707,363 -0.15(-1.83%)
Jun 23, 2010 8.145 8.293 8.041 8.115 420,105 -0.02(-0.27%)
Jun 22, 2010 8.411 8.500 8.137 8.137 820,837 -0.22(-2.66%)
Jun 21, 2010 8.463 8.560 8.308 8.359 503,078 +0.03(+0.36%)
Jun 18, 2010 8.219 8.352 8.004 8.330 1,068,672 +0.18(+2.18%)
Jun 17, 2010 8.456 8.522 8.137 8.152 1,213,784 -0.27(-3.17%)
Jun 16, 2010 8.137 8.471 8.078 8.419 878,110 +0.26(+3.18%)
Jun 15, 2010 8.004 8.196 7.841 8.159 746,929 +0.24(+3.09%)
Jun 14, 2010 8.189 8.248 7.893 7.915 697,062 -0.17(-2.11%)
Jun 11, 2010 7.722 8.085 7.611 8.085 650,547 +0.25(+3.22%)
Jun 10, 2010 7.678 7.833 7.552 7.833 875,230 +0.30(+4.04%)
Jun 09, 2010 7.863 7.863 7.507 7.529 840,650 -0.26(-3.33%)
Jun 08, 2010 7.833 7.989 7.611 7.789 875,363 +0.00(+0.00%)
Jun 07, 2010 7.707 7.959 7.611 7.789 1,370,485 +0.10(+1.25%)
Jun 04, 2010 8.137 8.238 7.685 7.692 1,187,476 -0.66(-7.90%)
Jun 03, 2010 8.322 8.396 8.122 8.352 1,175,917 +0.01(+0.18%)
Jun 02, 2010 7.893 8.337 7.867 8.337 848,704 +0.47(+5.93%)
Jun 01, 2010 8.078 8.152 7.870 7.870 1,462,623 -0.30(-3.63%)
May 28, 2010 8.374 8.367 8.085 8.167 1,311,522 -0.21(-2.48%)
May 27, 2010 8.359 8.478 8.159 8.374 1,513,469 +0.20(+2.45%)
May 26, 2010 8.293 8.507 8.056 8.174 1,216,678 -0.03(-0.36%)
May 25, 2010 8.085 8.330 7.826 8.204 2,281,603 -0.10(-1.25%)
May 24, 2010 8.574 8.707 8.285 8.307 991,330 -0.34(-3.94%)
May 21, 2010 8.130 8.655 8.130 8.648 1,794,263 +0.41(+5.04%)
May 20, 2010 8.574 9.100 8.226 8.233 2,342,474 -0.87(-9.59%)
May 19, 2010 9.270 9.618 9.033 9.107 765,222 -0.19(-2.07%)
May 18, 2010 9.574 9.692 9.174 9.300 777,193 -0.24(-2.48%)
May 17, 2010 9.477 9.662 9.181 9.537 592,285 +0.10(+1.02%)
May 14, 2010 9.722 9.759 9.270 9.440 911,207 -0.37(-3.77%)
May 13, 2010 9.862 9.995 9.751 9.810 871,325 -0.12(-1.19%)
May 12, 2010 9.729 9.981 9.625 9.929 794,603 +0.27(+2.76%)
May 11, 2010 9.705 9.896 9.344 9.662 1,474,243 +0.11(+1.16%)
May 10, 2010 9.448 9.655 9.151 9.551 1,505,576 +0.73(+8.22%)
May 07, 2010 8.929 9.166 8.678 8.826 1,961,332 -0.13(-1.41%)
May 06, 2010 9.314 9.566 8.633 8.952 1,619,409 -0.33(-3.59%)
May 05, 2010 9.077 9.359 8.663 9.285 1,837,817 +0.49(+5.56%)
May 04, 2010 9.040 9.048 8.663 8.796 1,624,795 -0.39(-4.27%)
May 03, 2010 9.151 9.306 8.937 9.189 998,744 +0.06(+0.65%)
Apr 30, 2010 9.314 9.537 9.114 9.129 1,690,143 -0.13(-1.44%)
Apr 29, 2010 9.907 9.959 8.966 9.263 3,907,184 -0.92(-9.02%)
Apr 28, 2010 10.26 10.49 10.11 10.18 1,204,156 +0.03(+0.29%)
Apr 27, 2010 10.37 10.60 10.04 10.15 1,476,946 -0.25(-2.42%)
Apr 26, 2010 10.68 10.87 10.40 10.40 1,245,323 -0.48(-4.42%)
Apr 23, 2010 10.77 11.08 10.73 10.88 1,505,102 +0.16(+1.45%)
Apr 22, 2010 10.17 10.81 10.08 10.73 1,482,235 +0.42(+4.10%)
Apr 21, 2010 9.677 10.33 9.655 10.31 1,736,914 +0.64(+6.58%)
Apr 20, 2010 9.699 9.796 9.551 9.670 1,520,541 +0.02(+0.23%)
Apr 19, 2010 9.699 9.833 9.448 9.648 1,503,267 -0.07(-0.76%)
Apr 16, 2010 10.12 10.17 9.707 9.722 2,239,992 -0.43(-4.23%)
Apr 15, 2010 9.907 10.21 9.818 10.15 999,075 +0.24(+2.47%)
Apr 14, 2010 9.618 9.922 9.574 9.907 1,040,277 +0.38(+3.96%)
Apr 13, 2010 9.596 9.618 9.433 9.529 668,694 -0.06(-0.62%)
Apr 12, 2010 9.588 9.611 9.485 9.588 725,119 +0.02(+0.23%)
Apr 09, 2010 9.551 9.581 9.333 9.566 1,335,630 +0.02(+0.23%)
Apr 08, 2010 9.285 9.555 9.222 9.544 836,196 +0.20(+2.14%)
Apr 07, 2010 9.314 9.499 9.233 9.344 1,320,504 -0.02(-0.24%)
Apr 06, 2010 8.811 9.403 8.781 9.366 1,553,385 +0.50(+5.59%)
Apr 05, 2010 8.707 8.870 8.663 8.870 804,749 +0.22(+2.57%)
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.