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

Cathay Genl Bncp (NQ: CATY )

35.28 -0.41 (-1.15%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 11, 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 (%)
Mar 31, 2009 7.503 7.803 7.327 7.642 888,606 +0.42(+5.78%)
Mar 30, 2009 7.495 7.620 7.224 7.224 522,855 -1.07(-12.90%)
Mar 26, 2009 8.323 8.367 7.920 8.294 687,127 +0.10(+1.16%)
Mar 25, 2009 7.913 8.411 7.554 8.199 1,044,969 +0.37(+4.68%)
Mar 24, 2009 8.536 8.712 7.832 7.832 886,011 -0.89(-10.24%)
Mar 23, 2009 8.045 8.799 7.539 8.726 1,053,593 +1.29(+17.34%)
Mar 20, 2009 8.001 8.052 7.363 7.437 950,795 -0.45(-5.67%)
Mar 19, 2009 8.477 8.492 7.781 7.884 957,999 -0.50(-5.94%)
Mar 18, 2009 7.693 8.499 7.554 8.382 1,202,467 +0.61(+7.82%)
Mar 17, 2009 7.297 7.774 7.202 7.774 827,345 +0.49(+6.74%)
Mar 16, 2009 7.627 7.898 7.268 7.283 814,355 -0.22(-2.93%)
Mar 13, 2009 7.547 7.788 7.371 7.503 1,074,913 -0.10(-1.25%)
Mar 12, 2009 6.330 7.635 6.330 7.598 1,610,235 +0.86(+12.84%)
Mar 11, 2009 7.070 7.268 6.440 6.733 2,376,826 -0.27(-3.87%)
Mar 10, 2009 5.883 7.004 5.883 7.004 1,973,347 +1.32(+23.20%)
Mar 09, 2009 5.810 6.089 5.627 5.686 1,535,314 -0.23(-3.96%)
Mar 06, 2009 5.561 5.942 5.495 5.920 1,670,858 +0.42(+7.73%)
Mar 05, 2009 5.905 5.979 5.283 5.495 1,790,408 -0.56(-9.31%)
Mar 04, 2009 6.257 6.345 5.935 6.059 833,979 -0.63(-9.42%)
Mar 02, 2009 6.960 6.997 6.601 6.689 856,055 -0.43(-6.07%)
Feb 27, 2009 7.341 7.561 7.122 7.122 815,927 -0.36(-4.80%)
Feb 26, 2009 7.122 8.096 7.122 7.481 1,184,418 +0.25(+3.44%)
Feb 25, 2009 6.748 7.466 6.535 7.232 1,744,568 +0.40(+5.90%)
Feb 24, 2009 6.279 6.851 6.118 6.829 1,103,749 +0.66(+10.69%)
Feb 23, 2009 6.601 6.785 6.154 6.169 1,113,661 -0.38(-5.82%)
Feb 20, 2009 6.228 6.843 6.067 6.550 1,510,788 +0.18(+2.88%)
Feb 19, 2009 7.048 7.048 6.345 6.367 931,433 -0.59(-8.43%)
Feb 18, 2009 7.173 7.290 6.858 6.953 1,316,818 -0.04(-0.63%)
Feb 17, 2009 7.459 7.459 6.997 6.997 1,006,558 -0.62(-8.08%)
Feb 13, 2009 7.825 7.942 7.598 7.613 687,498 -0.18(-2.26%)
Feb 12, 2009 7.525 8.118 7.510 7.788 1,085,524 -0.37(-4.49%)
Feb 11, 2009 8.147 8.719 7.891 8.155 905,504 +0.09(+1.09%)
Feb 10, 2009 9.107 9.364 8.059 8.067 1,084,619 -1.09(-11.92%)
Feb 09, 2009 9.224 9.517 9.122 9.158 471,849 -0.07(-0.79%)
Feb 06, 2009 8.690 9.481 8.660 9.232 1,228,736 +0.59(+6.87%)
Feb 05, 2009 8.499 8.865 8.257 8.638 948,710 +0.10(+1.11%)
Feb 04, 2009 8.836 9.283 8.536 8.543 707,430 -0.23(-2.67%)
Feb 03, 2009 9.408 9.554 8.690 8.777 854,084 -0.45(-4.85%)
Feb 02, 2009 9.115 9.334 8.895 9.224 703,718 -0.08(-0.87%)
Jan 30, 2009 9.774 9.891 9.232 9.305 1,225,788 -0.34(-3.57%)
Jan 29, 2009 10.13 10.24 9.649 9.649 1,261,327 -0.60(-5.86%)
Jan 28, 2009 10.18 10.27 9.825 10.25 1,961,982 +0.53(+5.43%)
Jan 27, 2009 9.964 10.22 9.598 9.723 1,356,400 -0.21(-2.14%)
Jan 26, 2009 10.18 10.62 9.833 9.935 848,218 -0.24(-2.38%)
Jan 23, 2009 10.57 10.59 9.877 10.18 1,396,122 -0.23(-2.25%)
Jan 22, 2009 11.22 11.27 10.40 10.41 885,035 -1.00(-8.79%)
Jan 21, 2009 10.44 11.47 10.29 11.42 1,433,186 +0.88(+8.34%)
Jan 20, 2009 11.89 11.96 10.45 10.54 1,854,588 -1.44(-12.05%)
Jan 16, 2009 12.63 12.63 11.87 11.98 1,530,471 -0.45(-3.65%)
Jan 15, 2009 12.57 12.75 11.97 12.43 1,255,146 -0.10(-0.76%)
Jan 14, 2009 13.39 13.68 12.53 12.53 984,627 -1.12(-8.21%)
Jan 13, 2009 13.42 13.77 13.28 13.65 1,095,340 +0.17(+1.25%)
Jan 12, 2009 13.26 13.71 13.12 13.48 898,933 -0.07(-0.49%)
Jan 09, 2009 14.01 14.08 13.50 13.55 888,701 -0.56(-3.95%)
Jan 08, 2009 14.27 14.52 13.77 14.10 944,999 -0.20(-1.38%)
Jan 07, 2009 15.21 15.25 14.11 14.30 765,034 -0.97(-6.38%)
Jan 06, 2009 15.97 16.18 15.18 15.28 867,330 -0.65(-4.09%)
Jan 05, 2009 16.35 16.38 15.59 15.93 827,405 -1.16(-6.78%)
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.